Spot 355.24
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.85 | 35.65 | 34.25 | +0.90 | 42.0% | 322.5 | — | — | 0.71 | 0.53 | 0.89 | — |
| — | 30.25 | 33.25 | 31.75 | — | — | 325 | — | — | 0.81 | 0.68 | 0.93 | — |
| — | 28.05 | 30.90 | 29.48 | — | — | 327.5 | — | — | 0.96 | 0.82 | 1.11 | — |
| — | 25.80 | 28.75 | 27.27 | — | — | 330 | — | — | 1.05 | 0.90 | 1.20 | — |
| — | 23.45 | 26.45 | 24.95 | — | — | 332.5 | — | — | 1.61 | 0.77 | 2.46 | — |
| — | 21.15 | 24.05 | 22.60 | +0.78 | 39.5% | 335 | — | — | 1.56 | 1.32 | 1.81 | — |
| — | 19.30 | 22.20 | 20.75 | +0.74 | 39.0% | 337.5 | — | — | 1.74 | 1.38 | 2.09 | — |
| — | 16.90 | 19.70 | 18.30 | — | — | 340 | — | — | 2.16 | 1.76 | 2.56 | — |
| — | 14.85 | 17.60 | 16.23 | — | — | 342.5 | — | — | 2.75 | 2.46 | 3.05 | — |
| — | 12.90 | 15.45 | 14.18 | — | — | 345 | — | — | 3.33 | 2.81 | 3.85 | — |
| — | 11.80 | 13.15 | 12.47 | — | — | 347.5 | — | — | 4.00 | 3.60 | 4.40 | — |
| — | 9.80 | 11.60 | 10.70 | +0.53 | 36.5% | 350 | — | — | 4.90 | 4.55 | 5.25 | — |
| — | 8.60 | 10.00 | 9.30 | +0.49 | 36.1% | 352.5 | 36.1% | -0.51 | 5.83 | 5.45 | 6.20 | — |
| — | 6.75 | 8.50 | 7.62 | +0.44 | 35.8% | 355 | 35.8% | -0.56 | 6.65 | 6.00 | 7.30 | — |
| — | 5.15 | 7.15 | 6.15 | +0.40 | 35.5% | 357.5 | 35.5% | -0.60 | 7.95 | 7.25 | 8.65 | — |
| — | 4.15 | 6.00 | 5.08 | +0.35 | 35.2% | 360 | 35.2% | -0.65 | 9.35 | 8.70 | 10.00 | — |
| — | 3.35 | 5.10 | 4.22 | +0.31 | 35.0% | 362.5 | 35.0% | -0.69 | 10.97 | 10.25 | 11.70 | — |
| — | 2.85 | 4.20 | 3.52 | +0.27 | 34.8% | 365 | 34.8% | -0.73 | 12.47 | 11.20 | 13.75 | — |
| — | 2.59 | 3.45 | 3.02 | +0.24 | 34.7% | 367.5 | 34.7% | -0.77 | 14.80 | 13.80 | 15.80 | — |
| — | 1.99 | 2.78 | 2.38 | +0.20 | 34.6% | 370 | 34.6% | -0.80 | 16.15 | 14.55 | 17.75 | — |
| — | 1.44 | 2.25 | 1.84 | +0.17 | 34.6% | 372.5 | 34.6% | -0.83 | 18.45 | 17.20 | 19.70 | — |
| — | 1.02 | 2.08 | 1.55 | +0.14 | 34.5% | 375 | 34.5% | -0.86 | 20.50 | 19.20 | 21.80 | — |
| — | 0.74 | 1.67 | 1.21 | +0.12 | 34.6% | 377.5 | 34.6% | -0.89 | 22.57 | 21.20 | 23.95 | — |
| — | 0.18 | 1.29 | 0.73 | +0.10 | 34.6% | 380 | 34.6% | -0.91 | 25.02 | 23.80 | 26.25 | — |
| — | 0.06 | 1.04 | 0.55 | +0.08 | 34.7% | 382.5 | 34.7% | -0.93 | 27.02 | 25.55 | 28.50 | — |
| — | 0.05 | 0.50 | 0.28 | +0.07 | 34.8% | 385 | — | — | 29.38 | 27.90 | 30.85 | — |
| — | — | 2.12 | — | — | — | 387.5 | 34.9% | -0.96 | 31.82 | 30.45 | 33.20 | — |
| — | 0.05 | 2.33 | 1.19 | — | — | 390 | — | — | 34.20 | 32.75 | 35.65 | — |
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.