Spot 356.67
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.70 | 39.85 | 38.27 | +0.85 | 66.2% | 322.5 | 66.2% | -0.15 | 3.60 | 3.45 | 3.75 | — |
| — | 34.50 | 37.25 | 35.88 | +0.83 | 66.2% | 325 | 66.2% | -0.17 | 4.08 | 3.95 | 4.20 | — |
| — | 32.55 | 35.30 | 33.92 | +0.81 | 66.2% | 327.5 | 66.2% | -0.19 | 4.30 | 3.65 | 4.95 | — |
| — | 31.10 | 33.40 | 32.25 | +0.80 | 66.3% | 330 | 66.3% | -0.21 | 5.22 | 5.10 | 5.35 | — |
| — | 28.95 | 31.55 | 30.25 | +0.77 | 66.3% | 332.5 | 66.3% | -0.23 | 5.83 | 5.55 | 6.10 | — |
| — | 27.20 | 29.80 | 28.50 | +0.75 | 66.4% | 335 | 66.4% | -0.25 | 6.60 | 6.45 | 6.75 | — |
| — | 25.50 | 27.45 | 26.48 | +0.73 | 66.5% | 337.5 | 66.5% | -0.27 | 7.45 | 7.15 | 7.75 | — |
| — | 24.85 | 25.85 | 25.35 | +0.71 | 66.6% | 340 | 66.6% | -0.29 | 8.28 | 8.05 | 8.50 | — |
| — | 23.40 | 24.20 | 23.80 | +0.69 | 66.8% | 342.5 | 66.8% | -0.31 | 9.30 | 9.00 | 9.60 | — |
| — | 21.85 | 22.85 | 22.35 | +0.66 | 66.9% | 345 | 66.9% | -0.34 | 10.25 | 9.95 | 10.55 | — |
| — | 20.45 | 21.30 | 20.88 | +0.64 | 67.1% | 347.5 | 67.1% | -0.36 | 11.25 | 11.00 | 11.50 | — |
| — | 18.95 | 20.20 | 19.57 | +0.62 | 67.2% | 350 | 67.2% | -0.39 | 12.40 | 12.15 | 12.65 | — |
| — | 17.75 | 19.50 | 18.62 | +0.59 | 67.4% | 352.5 | 67.4% | -0.41 | 13.68 | 13.30 | 14.05 | — |
| — | 16.50 | 17.40 | 16.95 | +0.57 | 67.6% | 355 | 67.6% | -0.43 | 14.85 | 14.55 | 15.15 | — |
| — | 15.75 | 16.30 | 16.02 | +0.54 | 67.8% | 357.5 | 67.8% | -0.46 | 16.27 | 15.90 | 16.65 | — |
| — | 14.55 | 15.00 | 14.78 | +0.52 | 68.0% | 360 | 68.0% | -0.48 | 17.52 | 17.25 | 17.80 | — |
| — | 13.20 | 14.00 | 13.60 | +0.49 | 68.2% | 362.5 | 68.2% | -0.51 | 19.05 | 18.60 | 19.50 | — |
| — | 12.20 | 13.00 | 12.60 | +0.47 | 68.4% | 365 | 68.4% | -0.53 | 20.57 | 20.10 | 21.05 | — |
| — | 11.40 | 12.05 | 11.72 | +0.44 | 68.6% | 367.5 | 68.6% | -0.56 | 22.05 | 20.80 | 23.30 | — |
| — | 10.75 | 11.10 | 10.93 | +0.42 | 68.8% | 370 | 68.8% | -0.58 | 23.77 | 23.30 | 24.25 | — |
| — | 9.80 | 10.35 | 10.07 | +0.40 | 69.0% | 372.5 | 69.0% | -0.60 | 25.45 | 25.00 | 25.90 | — |
| — | 9.00 | 9.40 | 9.20 | — | — | 375 | 69.2% | -0.62 | 27.10 | 26.55 | 27.65 | — |
| — | 8.30 | 8.80 | 8.55 | +0.36 | 69.4% | 377.5 | 69.4% | -0.65 | 28.50 | 27.65 | 29.35 | — |
| — | 7.60 | 8.00 | 7.80 | +0.34 | 69.6% | 380 | 69.6% | -0.67 | 30.68 | 30.15 | 31.20 | — |
| — | 7.05 | 7.55 | 7.30 | +0.32 | 69.9% | 382.5 | 69.9% | -0.69 | 32.92 | 31.60 | 34.25 | — |
| — | 6.35 | 6.90 | 6.62 | +0.30 | 70.1% | 385 | 70.1% | -0.71 | 34.92 | 33.75 | 36.10 | — |
| — | 5.80 | 6.40 | 6.10 | +0.28 | 70.3% | 387.5 | 70.3% | -0.72 | 36.75 | 35.50 | 38.00 | — |
| — | 5.35 | 5.85 | 5.60 | — | — | 390 | 70.5% | -0.74 | 38.80 | 37.75 | 39.85 | — |
| — | 4.90 | 5.35 | 5.12 | +0.24 | 70.8% | 392.5 | 70.8% | -0.76 | 40.83 | 39.85 | 41.80 | — |
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.