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 | |
| — | 35.60 | 37.50 | 36.55 | +0.93 | 37.1% | 320 | 37.1% | -0.07 | 0.93 | 0.54 | 1.32 | — |
| — | — | — | — | +0.92 | 36.8% | 322.5 | 36.8% | -0.08 | — | — | — | — |
| — | 31.05 | 32.90 | 31.98 | +0.90 | 36.6% | 325 | 36.6% | -0.10 | 1.29 | 1.02 | 1.56 | — |
| — | 28.85 | 31.20 | 30.02 | +0.89 | 36.4% | 327.5 | 36.4% | -0.11 | 1.78 | 1.39 | 2.17 | — |
| — | 26.65 | 29.05 | 27.85 | +0.86 | 36.3% | 330 | 36.3% | -0.14 | 2.01 | 1.75 | 2.27 | — |
| — | 24.55 | 26.45 | 25.50 | +0.84 | 36.1% | 332.5 | 36.1% | -0.16 | 2.37 | 1.86 | 2.87 | — |
| — | 22.55 | 24.35 | 23.45 | +0.82 | 36.0% | 335 | 36.0% | -0.19 | 2.90 | 2.51 | 3.30 | — |
| — | 20.60 | 22.35 | 21.48 | +0.79 | 35.9% | 337.5 | 35.9% | -0.21 | 3.35 | 2.75 | 3.95 | — |
| — | 18.85 | 20.80 | 19.82 | +0.76 | 35.8% | 340 | 35.8% | -0.25 | 4.00 | 3.55 | 4.45 | — |
| — | 17.65 | 18.70 | 18.18 | +0.72 | 35.7% | 342.5 | 35.7% | -0.28 | 4.83 | 4.35 | 5.30 | — |
| — | 15.60 | 17.00 | 16.30 | +0.69 | 35.7% | 345 | 35.7% | -0.32 | 5.62 | 5.10 | 6.15 | — |
| — | 14.00 | 15.30 | 14.65 | +0.65 | 35.6% | 347.5 | 35.6% | -0.35 | 6.45 | 5.90 | 7.00 | — |
| — | 12.70 | 13.75 | 13.22 | +0.61 | 35.5% | 350 | 35.5% | -0.39 | 7.40 | 6.75 | 8.05 | — |
| — | 10.85 | 12.30 | 11.57 | +0.57 | 35.5% | 352.5 | 35.5% | -0.43 | 8.38 | 7.60 | 9.15 | — |
| — | 9.95 | 11.30 | 10.62 | +0.53 | 35.4% | 355 | 35.4% | -0.47 | 9.60 | 8.85 | 10.35 | — |
| — | 8.75 | 9.95 | 9.35 | +0.49 | 35.4% | 357.5 | 35.4% | -0.51 | 11.05 | 10.35 | 11.75 | — |
| — | 7.55 | 8.55 | 8.05 | +0.45 | 35.4% | 360 | 35.4% | -0.55 | 12.15 | 11.20 | 13.10 | — |
| — | 6.65 | 7.55 | 7.10 | +0.41 | 35.4% | 362.5 | 35.4% | -0.59 | 13.82 | 13.00 | 14.65 | — |
| — | 5.75 | 6.60 | 6.17 | +0.37 | 35.4% | 365 | 35.4% | -0.63 | 15.53 | 14.75 | 16.30 | — |
| — | 5.10 | 5.80 | 5.45 | +0.34 | 35.4% | 367.5 | 35.4% | -0.67 | 17.07 | 16.30 | 17.85 | — |
| — | 4.30 | 5.00 | 4.65 | +0.30 | 35.4% | 370 | 35.4% | -0.70 | 18.90 | 18.00 | 19.80 | — |
| — | 3.55 | 4.40 | 3.98 | +0.35 | 35.4% | 372.5 | 35.4% | -0.74 | 20.70 | 20.05 | 21.35 | — |
| — | 3.10 | 3.50 | 3.30 | +0.23 | 35.4% | 375 | 35.4% | -0.77 | 22.73 | 21.75 | 23.70 | — |
| — | — | — | — | +0.21 | 35.4% | 377.5 | 35.4% | -0.80 | — | — | — | — |
| — | 2.24 | 2.69 | 2.46 | +0.18 | 35.5% | 380 | 35.5% | -0.82 | 26.85 | 25.85 | 27.85 | — |
| — | — | — | — | +0.16 | 35.5% | 382.5 | 35.5% | -0.85 | — | — | — | — |
| — | 1.48 | 2.19 | 1.83 | +0.14 | 35.6% | 385 | 35.6% | -0.87 | 31.00 | 29.75 | 32.25 | — |
| — | — | — | — | +0.12 | 35.6% | 387.5 | 35.6% | -0.89 | — | — | — | — |
| — | 0.88 | 1.68 | 1.28 | +0.10 | 35.7% | 390 | 35.7% | -0.91 | 35.52 | 34.25 | 36.80 | — |
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.