Spot 353.83
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.10 | 35.15 | 34.62 | +0.97 | 41.0% | 320 | 41.0% | -0.03 | 0.28 | 0.28 | 0.29 | — |
| — | 31.50 | 32.60 | 32.05 | +0.96 | 39.9% | 322.5 | 39.9% | -0.04 | 0.34 | 0.33 | 0.35 | — |
| — | 29.30 | 29.85 | 29.57 | +0.95 | 39.0% | 325 | 39.0% | -0.05 | 0.43 | 0.43 | 0.44 | — |
| — | 26.90 | 27.65 | 27.27 | +0.93 | 38.3% | 327.5 | 38.3% | -0.07 | 0.54 | 0.53 | 0.55 | — |
| — | 24.65 | 25.10 | 24.88 | +0.92 | 37.7% | 330 | 37.7% | -0.08 | 0.70 | 0.69 | 0.71 | — |
| — | 22.30 | 23.00 | 22.65 | +0.90 | 37.2% | 332.5 | 37.2% | -0.10 | 0.92 | 0.91 | 0.93 | — |
| — | 20.15 | 20.65 | 20.40 | +0.87 | 36.8% | 335 | 36.8% | -0.13 | 1.21 | 1.20 | 1.22 | — |
| — | 18.00 | 18.50 | 18.25 | +0.83 | 36.6% | 337.5 | 36.6% | -0.17 | 1.58 | 1.57 | 1.60 | — |
| — | 16.00 | 16.35 | 16.18 | +0.80 | 36.5% | 340 | 36.5% | -0.20 | 2.06 | 2.05 | 2.08 | — |
| — | 14.15 | 14.65 | 14.40 | +0.76 | 36.4% | 342.5 | 36.4% | -0.24 | 2.65 | 2.63 | 2.67 | — |
| — | 12.45 | 12.60 | 12.53 | +0.71 | 36.2% | 345 | 36.2% | -0.29 | 3.35 | 3.30 | 3.40 | — |
| — | 10.80 | 10.95 | 10.88 | +0.66 | 36.3% | 347.5 | 36.3% | -0.35 | 4.20 | 4.15 | 4.25 | — |
| — | 9.30 | 9.40 | 9.35 | +0.60 | 36.6% | 350 | 36.6% | -0.40 | 5.20 | 5.15 | 5.25 | — |
| — | 7.95 | 8.05 | 8.00 | +0.55 | 36.4% | 352.5 | 36.4% | -0.45 | 6.33 | 6.30 | 6.35 | — |
| — | 6.70 | 6.80 | 6.75 | +0.49 | 36.4% | 355 | 36.4% | -0.51 | 7.60 | 7.55 | 7.65 | — |
| — | 5.60 | 5.70 | 5.65 | +0.44 | 36.6% | 357.5 | 36.6% | -0.56 | 9.00 | 8.95 | 9.05 | — |
| — | 4.65 | 4.75 | 4.70 | +0.38 | 36.9% | 360 | 36.9% | -0.62 | 10.57 | 10.50 | 10.65 | — |
| — | 3.85 | 3.95 | 3.90 | +0.33 | 37.2% | 362.5 | 37.2% | -0.67 | 12.22 | 12.10 | 12.35 | — |
| — | 3.20 | 3.25 | 3.23 | +0.29 | 37.4% | 365 | 37.4% | -0.71 | 14.03 | 13.90 | 14.15 | — |
| — | 2.62 | 2.66 | 2.64 | +0.25 | 37.7% | 367.5 | 37.7% | -0.75 | 16.02 | 15.80 | 16.25 | — |
| — | 2.15 | 2.18 | 2.17 | +0.21 | 38.1% | 370 | 38.1% | -0.79 | 18.07 | 17.90 | 18.25 | — |
| — | 1.76 | 1.79 | 1.77 | +0.18 | 38.5% | 372.5 | 38.5% | -0.82 | 20.05 | 19.70 | 20.40 | — |
| — | 1.45 | 1.48 | 1.47 | +0.15 | 39.1% | 375 | 39.1% | -0.85 | 22.27 | 21.85 | 22.70 | — |
| — | 1.21 | 1.23 | 1.22 | +0.13 | 39.7% | 377.5 | 39.7% | -0.88 | 24.50 | 24.10 | 24.90 | 17 |
| — | 1.02 | 1.03 | 1.02 | +0.11 | 40.4% | 380 | 40.4% | -0.90 | 26.88 | 26.55 | 27.20 | — |
| — | 0.87 | 0.88 | 0.88 | +0.10 | 41.3% | 382.5 | 41.3% | -0.91 | 29.15 | 28.75 | 29.55 | — |
| — | 0.74 | 0.76 | 0.75 | +0.08 | 42.3% | 385 | 42.3% | -0.92 | 31.55 | 31.15 | 31.95 | — |
| — | 0.65 | 0.66 | 0.66 | +0.07 | 43.3% | 387.5 | 43.3% | -0.93 | 34.08 | 33.55 | 34.60 | — |
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.