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 | |
| — | 34.75 | 35.65 | 35.20 | +0.93 | 38.9% | 315 | 38.9% | -0.07 | 1.02 | 1.00 | 1.05 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 30.20 | 31.10 | 30.65 | +0.91 | 38.0% | 320 | 38.0% | -0.09 | 1.45 | 1.42 | 1.48 | — |
| — | 28.15 | 28.85 | 28.50 | +0.89 | 37.6% | 322.5 | 37.6% | -0.11 | 1.74 | 1.70 | 1.77 | — |
| — | 26.05 | 26.65 | 26.35 | +0.88 | 37.3% | 325 | 37.3% | -0.12 | 2.08 | 2.04 | 2.12 | — |
| — | 23.95 | 24.55 | 24.25 | +0.86 | 37.1% | 327.5 | 37.1% | -0.14 | 2.48 | 2.44 | 2.53 | — |
| — | 22.00 | 22.55 | 22.27 | +0.83 | 36.8% | 330 | 36.8% | -0.17 | 3.00 | 2.94 | 3.05 | — |
| — | 20.05 | 20.65 | 20.35 | +0.81 | 36.6% | 332.5 | 36.6% | -0.19 | 3.52 | 3.45 | 3.60 | — |
| — | 18.30 | 18.60 | 18.45 | +0.79 | 36.3% | 335 | 36.3% | -0.22 | 4.17 | 4.10 | 4.25 | — |
| — | 16.45 | 17.00 | 16.73 | +0.76 | 36.0% | 337.5 | 36.0% | -0.24 | 4.88 | 4.80 | 4.95 | — |
| — | 14.80 | 15.25 | 15.03 | +0.73 | 35.8% | 340 | 35.8% | -0.27 | 5.72 | 5.65 | 5.80 | — |
| — | 13.25 | 13.80 | 13.53 | +0.70 | 35.7% | 342.5 | 35.7% | -0.31 | 6.67 | 6.60 | 6.75 | — |
| — | 11.75 | 12.10 | 11.93 | +0.66 | 35.7% | 345 | 35.7% | -0.34 | 7.70 | 7.60 | 7.80 | — |
| — | 10.45 | 10.85 | 10.65 | +0.63 | 35.6% | 347.5 | 35.6% | -0.37 | 8.85 | 8.75 | 8.95 | — |
| — | 9.25 | 9.50 | 9.38 | +0.59 | 35.6% | 350 | 35.6% | -0.41 | 10.12 | 9.95 | 10.30 | — |
| — | 8.15 | 8.30 | 8.22 | +0.56 | 35.6% | 352.5 | 35.6% | -0.45 | 11.47 | 11.30 | 11.65 | — |
| — | 7.10 | 7.30 | 7.20 | +0.52 | 35.7% | 355 | 35.7% | -0.48 | 13.00 | 12.75 | 13.25 | — |
| — | 6.20 | 6.35 | 6.28 | +0.48 | 35.8% | 357.5 | 35.8% | -0.52 | 14.50 | 14.25 | 14.75 | — |
| — | 5.35 | 5.50 | 5.42 | +0.45 | 35.9% | 360 | 35.9% | -0.55 | 16.38 | 15.95 | 16.80 | — |
| — | 4.65 | 4.80 | 4.72 | +0.41 | 36.0% | 362.5 | 36.0% | -0.59 | 17.95 | 17.70 | 18.20 | — |
| — | 4.00 | 4.15 | 4.08 | +0.38 | 36.2% | 365 | 36.2% | -0.62 | 19.77 | 19.40 | 20.15 | — |
| — | 3.40 | 3.55 | 3.48 | +0.35 | 36.3% | 367.5 | 36.3% | -0.65 | 21.80 | 21.15 | 22.45 | — |
| — | 2.95 | 3.05 | 3.00 | +0.32 | 36.4% | 370 | 36.4% | -0.68 | 23.73 | 23.35 | 24.10 | — |
| — | 2.52 | 2.61 | 2.56 | +0.29 | 36.6% | 372.5 | 36.6% | -0.71 | 25.88 | 25.20 | 26.55 | — |
| — | 2.16 | 2.23 | 2.19 | +0.26 | 36.8% | 375 | 36.8% | -0.74 | 27.95 | 27.55 | 28.35 | — |
| — | 1.84 | 1.90 | 1.87 | +0.24 | 37.0% | 377.5 | 37.0% | -0.77 | 30.23 | 29.55 | 30.90 | — |
| — | 1.57 | 1.64 | 1.60 | +0.21 | 37.2% | 380 | 37.2% | -0.79 | 32.50 | 31.95 | 33.05 | — |
| — | 1.34 | 1.40 | 1.37 | +0.19 | 37.5% | 382.5 | 37.5% | -0.81 | 34.75 | 33.95 | 35.55 | — |
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.