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 | |
| — | 35.30 | 35.90 | 35.60 | +0.91 | 40.1% | 320 | 40.1% | -0.09 | 1.20 | 1.18 | 1.21 | — |
| — | 33.10 | 33.65 | 33.38 | +0.90 | 39.6% | 322.5 | 39.6% | -0.10 | 1.42 | 1.40 | 1.44 | — |
| — | 30.80 | 31.35 | 31.07 | +0.88 | 39.1% | 325 | 39.1% | -0.12 | 1.69 | 1.67 | 1.71 | — |
| — | 28.70 | 29.35 | 29.02 | +0.86 | 38.9% | 327.5 | 38.9% | -0.14 | 2.02 | 1.99 | 2.04 | — |
| — | 26.55 | 27.05 | 26.80 | +0.84 | 38.7% | 330 | 38.7% | -0.16 | 2.40 | 2.37 | 2.42 | — |
| — | 24.55 | 25.20 | 24.88 | +0.81 | 38.6% | 332.5 | 38.6% | -0.19 | 2.85 | 2.82 | 2.88 | — |
| — | 22.60 | 23.05 | 22.82 | +0.78 | 38.4% | 335 | 38.4% | -0.22 | 3.38 | 3.35 | 3.40 | — |
| — | 20.65 | 21.30 | 20.98 | +0.75 | 38.3% | 337.5 | 38.3% | -0.25 | 4.00 | 3.95 | 4.05 | — |
| — | 18.95 | 19.35 | 19.15 | +0.72 | 38.3% | 340 | 38.3% | -0.28 | 4.67 | 4.65 | 4.70 | — |
| — | 17.25 | 17.65 | 17.45 | +0.69 | 38.3% | 342.5 | 38.3% | -0.31 | 5.50 | 5.45 | 5.55 | — |
| — | 15.65 | 16.00 | 15.82 | +0.65 | 38.3% | 345 | 38.3% | -0.35 | 6.38 | 6.35 | 6.40 | — |
| — | 14.15 | 14.50 | 14.32 | +0.62 | 38.3% | 347.5 | 38.3% | -0.38 | 7.35 | 7.30 | 7.40 | — |
| — | 12.80 | 12.95 | 12.88 | +0.58 | 38.2% | 350 | 38.2% | -0.42 | 8.45 | 8.40 | 8.50 | — |
| — | 11.50 | 11.65 | 11.57 | +0.54 | 38.5% | 352.5 | 38.5% | -0.46 | 9.65 | 9.60 | 9.70 | — |
| — | 10.30 | 10.40 | 10.35 | +0.51 | 38.5% | 355 | 38.5% | -0.49 | 10.95 | 10.90 | 11.00 | — |
| — | 9.20 | 9.30 | 9.25 | +0.47 | 38.4% | 357.5 | 38.4% | -0.53 | 12.38 | 12.25 | 12.50 | — |
| — | 8.25 | 8.30 | 8.28 | +0.43 | 38.5% | 360 | 38.5% | -0.57 | 13.80 | 13.70 | 13.90 | — |
| — | 7.25 | 7.35 | 7.30 | +0.40 | 38.6% | 362.5 | 38.6% | -0.60 | 15.43 | 15.25 | 15.60 | — |
| — | 6.45 | 6.55 | 6.50 | +0.36 | 38.9% | 365 | — | — | 17.10 | 16.95 | 17.25 | — |
| — | 5.70 | 5.80 | 5.75 | +0.33 | 39.2% | 367.5 | — | — | 18.88 | 18.70 | 19.05 | — |
| — | 5.00 | 5.10 | 5.05 | +0.30 | 39.5% | 370 | 39.5% | -0.70 | 20.70 | 20.50 | 20.90 | — |
| — | 4.45 | 4.55 | 4.50 | +0.28 | 39.8% | 372.5 | 39.8% | -0.73 | 22.52 | 22.20 | 22.85 | — |
| — | 3.90 | 4.00 | 3.95 | +0.25 | 40.1% | 375 | 40.1% | -0.76 | 24.50 | 24.20 | 24.80 | — |
| — | 3.45 | 3.55 | 3.50 | +0.22 | 40.4% | 377.5 | 40.4% | -0.78 | 26.52 | 26.20 | 26.85 | — |
| — | 3.05 | 3.15 | 3.10 | +0.20 | 40.8% | 380 | 40.8% | -0.80 | 28.62 | 28.30 | 28.95 | — |
| — | 2.71 | 2.75 | 2.73 | +0.18 | 41.2% | 382.5 | 41.2% | -0.82 | 30.77 | 30.35 | 31.20 | — |
| — | 2.40 | 2.44 | 2.42 | +0.17 | 41.5% | 385 | 41.5% | -0.84 | 32.88 | 32.50 | 33.25 | — |
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.