Spot 358.98
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.35 | 35.90 | 35.62 | +0.91 | 44.4% | 325 | 44.4% | -0.09 | 1.18 | 1.16 | 1.20 | — |
| — | 33.05 | 33.85 | 33.45 | +0.90 | 43.6% | 327.5 | 43.6% | -0.10 | 1.36 | 1.34 | 1.39 | — |
| — | 30.80 | 31.55 | 31.18 | +0.88 | 42.8% | 330 | 42.8% | -0.12 | 1.59 | 1.57 | 1.62 | — |
| — | 28.60 | 29.35 | 28.98 | +0.86 | 42.2% | 332.5 | 42.2% | -0.14 | 1.88 | 1.85 | 1.90 | — |
| — | 26.45 | 27.15 | 26.80 | +0.84 | 41.7% | 335 | 41.7% | -0.16 | 2.21 | 2.18 | 2.24 | — |
| — | 24.35 | 25.05 | 24.70 | +0.82 | 41.2% | 337.5 | 41.2% | -0.18 | 2.61 | 2.58 | 2.64 | — |
| — | 22.45 | 22.80 | 22.62 | +0.79 | 40.9% | 340 | 40.9% | -0.21 | 3.08 | 3.05 | 3.10 | — |
| — | 20.45 | 21.05 | 20.75 | +0.76 | 40.6% | 342.5 | 40.6% | -0.24 | 3.65 | 3.60 | 3.70 | — |
| — | 18.60 | 19.00 | 18.80 | +0.73 | 40.4% | 345 | 40.4% | -0.27 | 4.30 | 4.25 | 4.35 | — |
| — | 16.95 | 17.25 | 17.10 | +0.70 | 40.3% | 347.5 | 40.3% | -0.30 | 5.03 | 4.95 | 5.10 | — |
| — | 15.30 | 15.55 | 15.43 | +0.66 | 40.3% | 350 | 40.3% | -0.34 | 5.88 | 5.80 | 5.95 | — |
| — | 13.75 | 14.10 | 13.93 | +0.62 | 40.3% | 352.5 | 40.3% | -0.38 | 6.80 | 6.75 | 6.85 | — |
| — | 12.30 | 12.55 | 12.43 | +0.58 | 40.3% | 355 | 40.3% | -0.42 | 7.88 | 7.80 | 7.95 | — |
| — | 10.95 | 11.20 | 11.07 | +0.55 | 40.3% | 357.5 | 40.3% | -0.46 | 9.03 | 8.95 | 9.10 | — |
| — | 9.80 | 9.90 | 9.85 | +0.51 | 40.4% | 360 | 40.4% | -0.50 | 10.30 | 10.20 | 10.40 | — |
| — | 8.65 | 8.80 | 8.72 | +0.47 | 40.5% | 362.5 | 40.5% | -0.54 | 11.68 | 11.55 | 11.80 | — |
| — | 7.60 | 7.75 | 7.67 | +0.43 | 40.7% | 365 | 40.7% | -0.57 | 13.18 | 13.05 | 13.30 | — |
| — | 6.70 | 6.80 | 6.75 | +0.39 | 40.8% | 367.5 | 40.8% | -0.61 | 14.78 | 14.60 | 14.95 | — |
| — | 5.85 | 5.95 | 5.90 | +0.35 | 40.9% | 370 | 40.9% | -0.65 | 16.50 | 16.25 | 16.75 | — |
| — | 5.10 | 5.20 | 5.15 | — | — | 372.5 | 41.0% | -0.68 | 18.15 | 18.00 | 18.30 | — |
| — | 4.40 | 4.55 | 4.47 | — | — | 375 | 41.1% | -0.72 | 20.00 | 19.60 | 20.40 | — |
| — | 3.85 | 3.95 | 3.90 | +0.26 | 41.3% | 377.5 | 41.3% | -0.74 | 21.93 | 21.50 | 22.35 | — |
| — | 3.30 | 3.45 | 3.38 | +0.23 | 41.5% | 380 | 41.5% | -0.77 | 23.85 | 23.45 | 24.25 | — |
| — | 2.89 | 2.95 | 2.92 | +0.21 | 41.7% | 382.5 | 41.7% | -0.80 | 25.98 | 25.50 | 26.45 | — |
| — | 2.49 | 2.55 | 2.52 | +0.18 | 41.9% | 385 | 41.9% | -0.82 | 28.07 | 27.60 | 28.55 | — |
| — | 2.15 | 2.21 | 2.18 | +0.16 | 42.2% | 387.5 | 42.2% | -0.84 | 30.23 | 29.70 | 30.75 | — |
| — | 1.85 | 1.90 | 1.88 | +0.14 | 42.5% | 390 | 42.5% | -0.86 | 32.58 | 32.20 | 32.95 | — |
| — | 1.60 | 1.64 | 1.62 | +0.12 | 42.9% | 392.5 | 42.9% | -0.88 | 34.70 | 34.15 | 35.25 | — |
| — | 1.39 | 1.41 | 1.40 | +0.11 | 43.2% | 395 | 43.2% | -0.89 | 36.98 | 36.45 | 37.50 | — |
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.