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 | |
| — | 34.05 | 35.85 | 34.95 | +0.95 | 43.6% | 322.5 | 43.6% | -0.05 | 0.92 | 0.90 | 0.94 | — |
| — | 32.15 | 33.20 | 32.67 | +0.95 | 43.0% | 325 | 43.0% | -0.05 | 1.09 | 1.08 | 1.11 | — |
| — | 29.60 | 31.05 | 30.32 | +0.94 | 42.4% | 327.5 | 42.4% | -0.06 | 1.31 | 1.29 | 1.33 | — |
| — | 27.80 | 28.40 | 28.10 | +0.93 | 41.9% | 330 | 41.9% | -0.07 | 1.57 | 1.55 | 1.59 | — |
| — | 25.20 | 26.35 | 25.77 | +0.92 | 41.4% | 332.5 | 41.4% | -0.08 | 1.89 | 1.87 | 1.91 | — |
| — | 23.35 | 24.00 | 23.68 | +0.90 | 41.1% | 335 | 41.1% | -0.10 | 2.27 | 2.25 | 2.30 | — |
| — | 21.10 | 22.50 | 21.80 | +0.89 | 40.8% | 337.5 | 40.8% | -0.11 | 2.73 | 2.70 | 2.75 | — |
| — | 19.50 | 20.15 | 19.82 | +0.87 | 40.6% | 340 | 40.6% | -0.13 | 3.25 | 3.20 | 3.30 | — |
| — | 17.65 | 18.30 | 17.98 | +0.85 | 40.3% | 342.5 | 40.3% | -0.15 | 3.90 | 3.85 | 3.95 | — |
| — | 16.00 | 16.30 | 16.15 | +0.83 | 40.1% | 345 | 40.1% | -0.17 | 4.60 | 4.55 | 4.65 | — |
| — | 14.30 | 14.70 | 14.50 | +0.80 | 40.1% | 347.5 | 40.1% | -0.20 | 5.42 | 5.35 | 5.50 | — |
| — | 12.75 | 13.10 | 12.93 | +0.77 | 40.0% | 350 | 40.0% | -0.23 | 6.35 | 6.30 | 6.40 | — |
| — | 11.35 | 11.65 | 11.50 | +0.74 | 39.8% | 352.5 | 39.8% | -0.26 | 7.42 | 7.35 | 7.50 | — |
| — | 10.00 | 10.25 | 10.12 | +0.71 | 39.9% | 355 | 39.9% | -0.29 | 8.57 | 8.50 | 8.65 | — |
| — | 8.85 | 9.00 | 8.93 | +0.68 | 40.0% | 357.5 | 40.0% | -0.33 | 9.88 | 9.75 | 10.00 | — |
| — | 7.75 | 7.90 | 7.83 | +0.64 | 40.0% | 360 | 40.0% | -0.37 | 11.28 | 11.15 | 11.40 | — |
| — | 6.75 | 6.85 | 6.80 | +0.60 | 40.2% | 362.5 | 40.2% | -0.40 | 12.72 | 12.55 | 12.90 | — |
| — | 5.85 | 6.00 | 5.92 | +0.57 | 40.3% | 365 | 40.3% | -0.43 | 14.38 | 14.20 | 14.55 | — |
| — | 5.10 | 5.20 | 5.15 | +0.53 | 40.5% | 367.5 | 40.5% | -0.48 | 16.07 | 15.90 | 16.25 | — |
| — | 4.40 | 4.50 | 4.45 | +0.49 | 40.7% | 370 | 40.7% | -0.51 | 17.93 | 17.70 | 18.15 | — |
| — | 3.80 | 3.85 | 3.83 | +0.45 | 41.0% | 372.5 | 41.0% | -0.55 | 19.95 | 19.35 | 20.55 | — |
| — | 3.25 | 3.35 | 3.30 | +0.42 | 41.2% | 375 | 41.2% | -0.59 | 21.77 | 21.20 | 22.35 | — |
| — | 2.80 | 2.85 | 2.83 | +0.38 | 41.4% | 377.5 | 41.4% | -0.62 | 24.02 | 23.20 | 24.85 | — |
| — | 2.40 | 2.45 | 2.42 | +0.35 | 41.7% | 380 | 41.7% | -0.66 | 25.85 | 25.45 | 26.25 | — |
| — | 2.07 | 2.11 | 2.09 | +0.32 | 42.1% | 382.5 | 42.1% | -0.68 | 28.07 | 27.25 | 28.90 | — |
| — | 1.78 | 1.83 | 1.80 | +0.29 | 42.5% | 385 | 42.5% | -0.72 | 30.38 | 29.80 | 30.95 | — |
| — | 1.54 | 1.58 | 1.56 | +0.25 | 42.9% | 387.5 | 42.9% | -0.75 | 32.58 | 31.15 | 34.00 | — |
| — | 1.33 | 1.37 | 1.35 | +0.23 | 43.4% | 390 | 43.4% | -0.78 | 34.90 | 33.65 | 36.15 | — |
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.