Spot 358.84
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.25 | 39.50 | 38.38 | +0.87 | 63.9% | 325 | 63.9% | -0.13 | 3.73 | 3.60 | 3.85 | — |
| — | 34.85 | 37.80 | 36.33 | +0.86 | 63.9% | 327.5 | — | — | 4.22 | 3.95 | 4.50 | — |
| — | 32.95 | 34.75 | 33.85 | — | — | 330 | — | — | 4.75 | 4.60 | 4.90 | — |
| — | 31.35 | 33.95 | 32.65 | — | — | 332.5 | — | — | 5.35 | 5.10 | 5.60 | — |
| — | 29.50 | 32.15 | 30.82 | — | — | 335 | — | — | 6.05 | 5.85 | 6.25 | — |
| — | 28.05 | 30.35 | 29.20 | — | — | 337.5 | — | — | 6.70 | 5.85 | 7.55 | — |
| — | 26.05 | 28.65 | 27.35 | — | — | 340 | — | — | 7.62 | 7.40 | 7.85 | — |
| — | 25.05 | 26.15 | 25.60 | — | — | 342.5 | — | — | 8.55 | 8.30 | 8.80 | — |
| — | 23.40 | 24.35 | 23.88 | — | — | 345 | — | — | 9.45 | 9.15 | 9.75 | — |
| — | 22.00 | 23.10 | 22.55 | — | — | 347.5 | — | — | 10.45 | 10.20 | 10.70 | — |
| — | 20.60 | 21.35 | 20.98 | — | — | 350 | — | — | 11.47 | 11.25 | 11.70 | — |
| — | 19.05 | 20.30 | 19.68 | — | — | 352.5 | — | — | 12.82 | 12.35 | 13.30 | — |
| — | 17.15 | 18.65 | 17.90 | — | — | 355 | 64.8% | -0.35 | 13.85 | 13.60 | 14.10 | — |
| — | 16.80 | 17.75 | 17.27 | +0.63 | 64.9% | 357.5 | 64.9% | -0.37 | 15.10 | 14.80 | 15.40 | — |
| — | 15.65 | 16.25 | 15.95 | — | — | 360 | — | — | 16.43 | 16.20 | 16.65 | — |
| — | 14.50 | 15.00 | 14.75 | +0.59 | 65.2% | 362.5 | 65.2% | -0.42 | 17.85 | 17.60 | 18.10 | — |
| — | 13.55 | 14.00 | 13.78 | +0.56 | 65.4% | 365 | — | — | 19.27 | 19.00 | 19.55 | — |
| — | 12.55 | 13.00 | 12.78 | +0.54 | 65.6% | 367.5 | 65.6% | -0.46 | 20.75 | 20.45 | 21.05 | — |
| — | 11.65 | 12.05 | 11.85 | +0.52 | 65.7% | 370 | 65.7% | -0.49 | 22.60 | 22.10 | 23.10 | — |
| — | 10.75 | 11.45 | 11.10 | +0.49 | 65.9% | 372.5 | 65.9% | -0.51 | 23.85 | 23.35 | 24.35 | — |
| — | 9.90 | 10.40 | 10.15 | +0.47 | 66.1% | 375 | 66.1% | -0.53 | 25.68 | 25.35 | 26.00 | — |
| — | 9.15 | 9.70 | 9.43 | — | — | 377.5 | — | — | 27.35 | 26.75 | 27.95 | — |
| — | 8.45 | 8.90 | 8.68 | +0.43 | 66.4% | 380 | 66.4% | -0.58 | 29.23 | 28.25 | 30.20 | — |
| — | 7.75 | 8.15 | 7.95 | +0.41 | 66.6% | 382.5 | 66.6% | -0.60 | 30.82 | 30.10 | 31.55 | — |
| — | 7.15 | 7.35 | 7.25 | +0.38 | 66.8% | 385 | 66.8% | -0.62 | 32.62 | 31.25 | 34.00 | — |
| — | 6.55 | 6.90 | 6.72 | +0.36 | 67.0% | 387.5 | 67.0% | -0.64 | 34.33 | 33.20 | 35.45 | — |
| — | 5.95 | 6.35 | 6.15 | +0.34 | 67.2% | 390 | 67.2% | -0.66 | 36.30 | 35.50 | 37.10 | — |
| — | 5.45 | 6.05 | 5.75 | +0.33 | 67.3% | 392.5 | 67.3% | -0.68 | 38.55 | 37.10 | 40.00 | — |
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.