Spot 354.74
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 06:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.85 | 35.90 | 35.38 | +0.95 | 43.1% | 320 | 43.1% | -0.05 | 0.46 | 0.45 | 0.47 | — |
| — | 32.55 | 33.75 | 33.15 | +0.94 | 42.4% | 322.5 | 42.4% | -0.06 | 0.57 | 0.55 | 0.59 | — |
| — | 30.45 | 31.15 | 30.80 | +0.93 | 41.9% | 325 | 41.9% | -0.07 | 0.72 | 0.70 | 0.74 | — |
| — | 28.05 | 29.00 | 28.52 | +0.91 | 41.4% | 327.5 | 41.4% | -0.09 | 0.89 | 0.84 | 0.93 | — |
| — | 25.90 | 26.50 | 26.20 | +0.89 | 41.1% | 330 | 41.1% | -0.11 | 1.14 | 1.12 | 1.16 | — |
| — | 23.60 | 24.40 | 24.00 | +0.87 | 40.7% | 332.5 | 40.7% | -0.13 | 1.41 | 1.35 | 1.46 | — |
| — | 21.60 | 22.10 | 21.85 | +0.84 | 40.5% | 335 | 40.5% | -0.16 | 1.79 | 1.77 | 1.82 | — |
| — | 19.45 | 20.30 | 19.88 | +0.81 | 40.2% | 337.5 | 40.2% | -0.19 | 2.23 | 2.21 | 2.26 | — |
| — | 17.50 | 18.15 | 17.82 | +0.78 | 40.0% | 340 | 40.0% | -0.22 | 2.77 | 2.74 | 2.80 | — |
| — | 15.70 | 16.45 | 16.07 | +0.74 | 39.9% | 342.5 | 39.9% | -0.26 | 3.40 | 3.35 | 3.45 | — |
| — | 14.10 | 14.70 | 14.40 | +0.70 | 39.7% | 345 | 39.7% | -0.30 | 4.15 | 4.10 | 4.20 | — |
| — | 12.45 | 12.70 | 12.57 | +0.65 | 39.9% | 347.5 | 39.9% | -0.35 | 5.03 | 4.95 | 5.10 | — |
| — | 10.95 | 11.40 | 11.18 | +0.61 | 40.0% | 350 | 40.0% | -0.39 | 5.97 | 5.90 | 6.05 | — |
| — | 9.60 | 9.90 | 9.75 | +0.56 | 39.9% | 352.5 | 39.9% | -0.44 | 7.08 | 7.00 | 7.15 | — |
| — | 8.30 | 8.50 | 8.40 | +0.51 | 40.0% | 355 | 40.0% | -0.49 | 8.32 | 8.25 | 8.40 | — |
| — | 7.20 | 7.40 | 7.30 | +0.47 | 40.1% | 357.5 | 40.1% | -0.54 | 9.70 | 9.60 | 9.80 | — |
| — | 6.15 | 6.25 | 6.20 | +0.42 | 40.4% | 360 | 40.4% | -0.58 | 11.15 | 11.00 | 11.30 | — |
| — | 5.25 | 5.35 | 5.30 | +0.38 | 40.7% | 362.5 | 40.7% | -0.63 | 12.72 | 12.20 | 13.25 | — |
| — | 4.50 | 4.60 | 4.55 | +0.33 | 40.9% | 365 | 40.9% | -0.67 | 14.47 | 14.35 | 14.60 | — |
| — | 3.80 | 3.90 | 3.85 | +0.30 | 41.1% | 367.5 | 41.1% | -0.71 | 16.25 | 15.65 | 16.85 | — |
| — | 3.20 | 3.30 | 3.25 | +0.26 | 41.3% | 370 | 41.3% | -0.74 | 18.40 | 18.05 | 18.75 | — |
| — | 2.70 | 2.77 | 2.73 | +0.23 | 41.5% | 372.5 | 41.5% | -0.78 | 20.23 | 19.80 | 20.65 | — |
| — | 2.27 | 2.32 | 2.29 | +0.20 | 41.7% | 375 | 41.7% | -0.81 | 22.32 | 21.70 | 22.95 | — |
| — | 1.90 | 1.95 | 1.93 | +0.17 | 42.0% | 377.5 | 42.0% | -0.84 | 24.45 | 23.70 | 25.20 | — |
| — | 1.59 | 1.64 | 1.61 | +0.15 | 42.3% | 380 | 42.3% | -0.86 | 26.68 | 26.10 | 27.25 | — |
| — | 1.33 | 1.37 | 1.35 | +0.12 | 42.7% | 382.5 | 42.7% | -0.88 | 28.90 | 28.15 | 29.65 | — |
| — | 1.12 | 1.15 | 1.14 | +0.11 | 43.2% | 385 | 43.2% | -0.90 | 31.23 | 30.50 | 31.95 | — |
| — | 0.94 | 0.98 | 0.96 | +0.09 | 43.7% | 387.5 | 43.7% | -0.91 | 33.23 | 32.20 | 34.25 | — |
| — | 0.80 | 0.83 | 0.81 | +0.08 | 44.2% | 390 | 44.2% | -0.93 | 35.90 | 35.15 | 36.65 | — |
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.