Spot 350.28
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.60 | 34.80 | 34.20 | +0.90 | 44.4% | 317.5 | 44.4% | -0.10 | 1.01 | 0.99 | 1.03 | — |
| — | 31.60 | 32.50 | 32.05 | +0.88 | 44.0% | 320 | 44.0% | -0.12 | 1.22 | 1.20 | 1.24 | — |
| — | 29.35 | 30.25 | 29.80 | +0.86 | 43.5% | 322.5 | 43.5% | -0.14 | 1.47 | 1.45 | 1.49 | — |
| — | 27.20 | 28.00 | 27.60 | +0.84 | 43.2% | 325 | 43.2% | -0.16 | 1.77 | 1.75 | 1.80 | — |
| — | 25.05 | 25.85 | 25.45 | +0.82 | 42.9% | 327.5 | 42.9% | -0.18 | 2.14 | 2.11 | 2.17 | — |
| — | 23.05 | 23.65 | 23.35 | +0.79 | 42.6% | 330 | 42.6% | -0.21 | 2.56 | 2.54 | 2.59 | — |
| — | 21.05 | 21.70 | 21.38 | +0.76 | 42.3% | 332.5 | 42.3% | -0.24 | 3.10 | 3.05 | 3.15 | — |
| — | 19.25 | 19.75 | 19.50 | +0.73 | 42.1% | 335 | 42.1% | -0.27 | 3.67 | 3.60 | 3.75 | — |
| — | 17.35 | 17.95 | 17.65 | +0.70 | 41.9% | 337.5 | 41.9% | -0.30 | 4.35 | 4.30 | 4.40 | — |
| — | 15.70 | 16.00 | 15.85 | +0.67 | 41.7% | 340 | 41.7% | -0.33 | 5.15 | 5.10 | 5.20 | — |
| — | 14.05 | 14.50 | 14.28 | +0.63 | 41.5% | 342.5 | 41.5% | -0.37 | 6.03 | 5.95 | 6.10 | — |
| — | 12.60 | 12.90 | 12.75 | +0.59 | 41.5% | 345 | 41.5% | -0.41 | 7.03 | 6.95 | 7.10 | — |
| — | 11.10 | 11.45 | 11.28 | +0.55 | 41.6% | 347.5 | 41.6% | -0.45 | 8.12 | 8.05 | 8.20 | — |
| — | 10.00 | 10.15 | 10.07 | +0.51 | 41.8% | 350 | 41.8% | -0.49 | 9.32 | 9.25 | 9.40 | — |
| — | 8.80 | 8.95 | 8.88 | +0.47 | 42.0% | 352.5 | 42.0% | -0.53 | 10.62 | 10.50 | 10.75 | — |
| — | 7.75 | 7.85 | 7.80 | +0.43 | 42.1% | 355 | 42.1% | -0.57 | 12.07 | 11.95 | 12.20 | — |
| — | 6.75 | 6.90 | 6.83 | +0.40 | 42.2% | 357.5 | 42.2% | -0.60 | 13.57 | 13.40 | 13.75 | — |
| — | 5.90 | 6.00 | 5.95 | +0.36 | 42.4% | 360 | 42.4% | -0.64 | 15.43 | 15.00 | 15.85 | — |
| — | 5.10 | 5.20 | 5.15 | +0.33 | 42.6% | 362.5 | 42.6% | -0.67 | 16.93 | 16.70 | 17.15 | — |
| — | 4.40 | 4.55 | 4.47 | +0.30 | 42.7% | 365 | 42.7% | -0.70 | 18.75 | 18.30 | 19.20 | — |
| — | 3.80 | 3.90 | 3.85 | +0.27 | 42.9% | 367.5 | 42.9% | -0.73 | 20.70 | 20.10 | 21.30 | — |
| — | 3.30 | 3.40 | 3.35 | +0.24 | 43.0% | 370 | 43.0% | -0.77 | 22.70 | 22.05 | 23.35 | — |
| — | 2.83 | 2.89 | 2.86 | +0.21 | 43.2% | 372.5 | 43.2% | -0.79 | 24.57 | 23.90 | 25.25 | — |
| — | 2.43 | 2.48 | 2.46 | +0.19 | 43.5% | 375 | 43.5% | -0.81 | 26.90 | 26.20 | 27.60 | — |
| — | 2.09 | 2.14 | 2.12 | +0.17 | 43.7% | 377.5 | — | — | 28.77 | 27.90 | 29.65 | — |
| — | 1.79 | 1.84 | 1.81 | — | — | 380 | — | — | 31.18 | 30.60 | 31.75 | — |
| — | 1.54 | 1.58 | 1.56 | — | — | 382.5 | — | — | 33.35 | 32.50 | 34.20 | — |
| — | 1.32 | 1.36 | 1.34 | +0.12 | 44.8% | 385 | 44.8% | -0.89 | 35.65 | 35.00 | 36.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.