Spot 355.46
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.85 | 37.20 | 36.02 | +0.96 | 44.1% | 320 | 44.1% | -0.04 | 0.40 | 0.16 | 0.63 | — |
| — | 32.45 | 34.80 | 33.62 | +0.95 | 43.7% | 322.5 | 43.7% | -0.05 | 0.54 | 0.40 | 0.68 | — |
| — | 30.10 | 32.45 | 31.27 | +0.94 | 43.3% | 325 | 43.3% | -0.06 | 0.60 | 0.50 | 0.71 | — |
| — | 27.80 | 30.10 | 28.95 | +0.92 | 42.9% | 327.5 | 42.9% | -0.08 | 0.81 | 0.70 | 0.91 | — |
| — | 25.95 | 27.25 | 26.60 | +0.90 | 42.6% | 330 | 42.6% | -0.10 | 1.02 | 0.71 | 1.34 | — |
| — | 23.30 | 25.60 | 24.45 | +0.88 | 42.2% | 332.5 | 42.2% | -0.12 | 1.32 | 1.15 | 1.49 | — |
| — | 21.15 | 23.00 | 22.07 | +0.86 | 41.9% | 335 | 41.9% | -0.14 | 1.65 | 1.30 | 1.99 | — |
| — | 19.10 | 20.95 | 20.02 | +0.83 | 41.7% | 337.5 | 41.7% | -0.17 | 2.04 | 1.76 | 2.31 | — |
| — | 17.10 | 18.95 | 18.02 | +0.79 | 41.4% | 340 | 41.4% | -0.21 | 2.52 | 2.18 | 2.85 | — |
| — | 15.35 | 16.95 | 16.15 | +0.76 | 41.2% | 342.5 | 41.2% | -0.24 | 3.13 | 2.76 | 3.50 | — |
| — | 14.00 | 15.45 | 14.72 | +0.71 | 41.0% | 345 | 41.0% | -0.29 | 3.73 | 3.20 | 4.25 | — |
| — | 12.45 | 13.70 | 13.07 | +0.67 | 40.8% | 347.5 | 40.8% | -0.33 | 4.70 | 4.30 | 5.10 | — |
| — | 10.90 | 11.95 | 11.43 | +0.62 | 40.7% | 350 | 40.7% | -0.38 | 5.53 | 5.20 | 5.85 | — |
| — | 9.35 | 10.25 | 9.80 | +0.58 | 40.6% | 352.5 | 40.6% | -0.43 | 6.53 | 6.10 | 6.95 | — |
| — | 7.85 | 8.80 | 8.32 | +0.53 | 40.5% | 355 | 40.5% | -0.48 | 7.80 | 7.20 | 8.40 | — |
| — | 6.70 | 8.30 | 7.50 | +0.48 | 40.4% | 357.5 | 40.4% | -0.53 | 9.18 | 8.50 | 9.85 | — |
| — | 5.75 | 6.30 | 6.03 | +0.42 | 40.3% | 360 | 40.3% | -0.58 | 10.45 | 9.85 | 11.05 | — |
| — | 4.85 | 5.40 | 5.12 | +0.38 | 40.3% | 362.5 | 40.3% | -0.62 | 12.10 | 11.45 | 12.75 | — |
| — | 4.15 | 4.50 | 4.33 | +0.33 | 40.3% | 365 | 40.3% | -0.67 | 13.70 | 13.15 | 14.25 | — |
| — | 3.40 | 3.85 | 3.62 | +0.29 | 40.3% | 367.5 | 40.3% | -0.71 | 15.62 | 14.90 | 16.35 | — |
| — | 2.68 | 3.25 | 2.96 | +0.25 | 40.4% | 370 | 40.4% | -0.75 | 17.35 | 16.85 | 17.85 | — |
| — | 2.20 | 2.60 | 2.40 | +0.21 | 40.4% | 372.5 | 40.4% | -0.79 | 19.27 | 18.20 | 20.35 | — |
| — | 1.75 | 2.16 | 1.96 | +0.18 | 40.5% | 375 | 40.5% | -0.82 | 21.32 | 20.20 | 22.45 | — |
| — | 1.31 | 1.78 | 1.54 | +0.15 | 40.6% | 377.5 | 40.6% | -0.85 | 23.73 | 22.85 | 24.60 | — |
| — | 1.20 | 1.46 | 1.33 | +0.13 | 40.8% | 380 | 40.8% | -0.88 | 25.68 | 24.50 | 26.85 | — |
| — | 0.88 | 1.45 | 1.17 | +0.17 | 41.0% | 382.5 | 41.0% | -0.90 | 28.20 | 27.30 | 29.10 | — |
| — | 0.52 | 1.15 | 0.83 | +0.15 | 41.2% | 385 | 41.2% | -0.92 | 30.52 | 29.60 | 31.45 | — |
| — | 0.40 | 1.00 | 0.70 | +0.07 | 41.4% | 387.5 | 41.4% | -0.93 | 32.55 | 31.30 | 33.80 | — |
| — | 0.27 | 0.64 | 0.46 | +0.06 | 41.7% | 390 | 41.7% | -0.95 | 34.95 | 33.70 | 36.20 | — |
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.