Spot 356.05
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.55 | 35.10 | 34.33 | +0.98 | 58.9% | 322.5 | 58.9% | -0.02 | 0.21 | 0.20 | 0.22 | — |
| — | 30.55 | 32.50 | 31.52 | +0.97 | 56.6% | 325 | 56.6% | -0.03 | 0.24 | 0.24 | 0.25 | — |
| — | 28.40 | 29.80 | 29.10 | +0.97 | 54.5% | 327.5 | 54.5% | -0.03 | 0.30 | 0.29 | 0.31 | — |
| — | 26.10 | 27.15 | 26.62 | +0.97 | 52.6% | 330 | 52.6% | -0.03 | 0.37 | 0.36 | 0.38 | — |
| — | 23.95 | 24.65 | 24.30 | +0.96 | 51.1% | 332.5 | 51.1% | -0.04 | 0.48 | 0.47 | 0.49 | — |
| — | 21.60 | 22.30 | 21.95 | +0.95 | 49.9% | 335 | 49.9% | -0.05 | 0.62 | 0.61 | 0.63 | — |
| — | 19.20 | 20.00 | 19.60 | +0.95 | 48.9% | 337.5 | 48.9% | -0.05 | 0.82 | 0.81 | 0.83 | — |
| — | 17.00 | 17.60 | 17.30 | +0.93 | 48.2% | 340 | 48.2% | -0.07 | 1.09 | 1.08 | 1.10 | — |
| — | 15.05 | 15.45 | 15.25 | +0.92 | 47.5% | 342.5 | 47.5% | -0.08 | 1.46 | 1.44 | 1.47 | — |
| — | 13.10 | 13.45 | 13.28 | +0.90 | 47.1% | 345 | 47.1% | -0.10 | 1.95 | 1.92 | 1.97 | — |
| — | 11.30 | 11.50 | 11.40 | +0.87 | 47.0% | 347.5 | 47.0% | -0.13 | 2.56 | 2.54 | 2.59 | — |
| — | 9.60 | 9.75 | 9.68 | +0.85 | 47.2% | 350 | 47.2% | -0.15 | 3.35 | 3.30 | 3.40 | — |
| — | 8.00 | 8.20 | 8.10 | +0.81 | 47.3% | 352.5 | 47.3% | -0.19 | 4.30 | 4.25 | 4.35 | — |
| — | 6.65 | 6.75 | 6.70 | +0.77 | 47.3% | 355 | 47.3% | -0.23 | 5.40 | 5.35 | 5.45 | — |
| — | 5.45 | 5.60 | 5.53 | +0.73 | 47.5% | 357.5 | 47.5% | -0.27 | 6.67 | 6.60 | 6.75 | — |
| — | 4.45 | 4.55 | 4.50 | +0.67 | 47.4% | 360 | 47.4% | -0.33 | 8.12 | 8.05 | 8.20 | — |
| — | 3.55 | 3.65 | 3.60 | +0.62 | 47.6% | 362.5 | 47.6% | -0.38 | 9.75 | 9.65 | 9.85 | — |
| — | 2.83 | 2.88 | 2.85 | +0.57 | 48.3% | 365 | 48.3% | -0.43 | 11.50 | 11.35 | 11.65 | — |
| — | 2.22 | 2.27 | 2.25 | +0.52 | 48.6% | 367.5 | 48.6% | -0.48 | 13.47 | 13.30 | 13.65 | — |
| — | 1.74 | 1.78 | 1.76 | +0.46 | 49.0% | 370 | 49.0% | -0.54 | 15.43 | 15.30 | 15.55 | — |
| — | 1.36 | 1.40 | 1.38 | +0.41 | 49.7% | 372.5 | 49.7% | -0.59 | 17.65 | 17.45 | 17.85 | — |
| — | 1.07 | 1.10 | 1.08 | +0.36 | 50.4% | 375 | 50.4% | -0.64 | 20.05 | 19.55 | 20.55 | — |
| — | 0.85 | 0.87 | 0.86 | +0.32 | 51.2% | 377.5 | 51.2% | -0.68 | 22.18 | 21.25 | 23.10 | — |
| — | 0.68 | 0.69 | 0.69 | +0.28 | 52.1% | 380 | 52.1% | -0.72 | 24.65 | 24.15 | 25.15 | — |
| — | 0.55 | 0.57 | 0.56 | +0.24 | 53.2% | 382.5 | 53.2% | -0.76 | 26.90 | 25.70 | 28.10 | — |
| — | 0.45 | 0.47 | 0.46 | +0.21 | 54.5% | 385 | 54.5% | -0.80 | 29.15 | 28.50 | 29.80 | — |
| — | 0.37 | 0.39 | 0.38 | +0.18 | 56.0% | 387.5 | 56.0% | -0.83 | 31.68 | 30.70 | 32.65 | — |
| — | 0.32 | 0.34 | 0.33 | +0.15 | 57.7% | 390 | 57.7% | -0.86 | 33.98 | 33.20 | 34.75 | — |
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.