Spot 349.00
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.45 | 35.15 | 34.30 | +0.97 | 42.0% | 315 | 42.0% | -0.03 | 0.30 | 0.29 | 0.31 | — |
| — | 31.45 | 32.50 | 31.98 | +0.96 | 41.1% | 317.5 | 41.1% | -0.04 | 0.37 | 0.36 | 0.38 | — |
| — | 28.95 | 29.80 | 29.38 | +0.95 | 40.3% | 320 | 40.3% | -0.05 | 0.47 | 0.46 | 0.48 | — |
| — | 26.70 | 27.55 | 27.12 | +0.94 | 39.6% | 322.5 | 39.6% | -0.06 | 0.60 | 0.58 | 0.62 | — |
| — | 24.50 | 25.25 | 24.88 | +0.93 | 39.1% | 325 | 39.1% | -0.07 | 0.78 | 0.76 | 0.80 | — |
| — | 22.15 | 22.95 | 22.55 | +0.91 | 38.5% | 327.5 | 38.5% | -0.09 | 1.00 | 0.98 | 1.03 | — |
| — | 20.00 | 20.60 | 20.30 | +0.89 | 38.0% | 330 | 38.0% | -0.11 | 1.30 | 1.27 | 1.33 | — |
| — | 17.95 | 18.60 | 18.27 | +0.87 | 37.6% | 332.5 | 37.6% | -0.13 | 1.68 | 1.65 | 1.71 | — |
| — | 15.95 | 16.35 | 16.15 | +0.84 | 37.4% | 335 | 37.4% | -0.16 | 2.15 | 2.11 | 2.18 | — |
| — | 14.05 | 14.50 | 14.28 | +0.81 | 37.2% | 337.5 | 37.2% | -0.19 | 2.72 | 2.68 | 2.76 | — |
| — | 12.30 | 12.60 | 12.45 | +0.78 | 37.0% | 340 | 37.0% | -0.22 | 3.45 | 3.40 | 3.50 | — |
| — | 10.65 | 11.05 | 10.85 | +0.74 | 37.0% | 342.5 | 37.0% | -0.26 | 4.22 | 4.15 | 4.30 | — |
| — | 9.10 | 9.35 | 9.22 | +0.70 | 37.2% | 345 | 37.2% | -0.30 | 5.22 | 5.15 | 5.30 | — |
| — | 7.70 | 7.90 | 7.80 | +0.65 | 37.0% | 347.5 | 37.0% | -0.35 | 6.33 | 6.25 | 6.40 | — |
| — | 6.55 | 6.65 | 6.60 | +0.61 | 37.0% | 350 | 37.0% | -0.39 | 7.58 | 7.45 | 7.70 | — |
| — | 5.45 | 5.55 | 5.50 | +0.56 | 36.7% | 352.5 | 36.7% | -0.44 | 8.93 | 8.75 | 9.10 | — |
| — | 4.45 | 4.60 | 4.53 | +0.51 | 36.5% | 355 | 36.5% | -0.49 | 10.55 | 10.35 | 10.75 | — |
| — | 3.70 | 3.75 | 3.73 | +0.47 | 36.7% | 357.5 | 36.7% | -0.54 | 12.18 | 11.50 | 12.85 | — |
| — | 2.97 | 3.05 | 3.01 | +0.42 | 37.0% | 360 | 37.0% | -0.58 | 14.32 | 13.90 | 14.75 | — |
| — | 2.40 | 2.47 | 2.44 | +0.38 | 37.2% | 362.5 | 37.2% | -0.63 | 15.80 | 15.30 | 16.30 | — |
| — | 1.92 | 1.98 | 1.95 | +0.33 | 37.4% | 365 | 37.4% | -0.67 | 17.85 | 17.50 | 18.20 | — |
| — | 1.53 | 1.59 | 1.56 | +0.30 | 37.7% | 367.5 | 37.7% | -0.71 | 20.20 | 19.45 | 20.95 | — |
| — | 1.22 | 1.27 | 1.25 | +0.26 | 37.9% | 370 | 37.9% | -0.74 | 22.12 | 21.65 | 22.60 | — |
| — | 0.97 | 1.01 | 0.99 | +0.23 | 38.2% | 372.5 | 38.2% | -0.78 | 24.38 | 23.75 | 25.00 | — |
| — | 0.77 | 0.81 | 0.79 | +0.20 | 38.5% | 375 | 38.5% | -0.81 | 26.65 | 26.00 | 27.30 | — |
| — | 0.62 | 0.65 | 0.64 | +0.17 | 38.9% | 377.5 | 38.9% | -0.84 | 29.20 | 28.10 | 30.30 | — |
| — | 0.50 | 0.53 | 0.52 | +0.15 | 39.4% | 380 | 39.4% | -0.86 | 31.45 | 30.70 | 32.20 | — |
| — | 0.40 | 0.43 | 0.41 | +0.12 | 40.0% | 382.5 | 40.0% | -0.88 | 33.83 | 33.00 | 34.65 | — |
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.