Spot 356.30
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 33.50 | 32.05 | +1.00 | 42.0% | 325 | 42.0% | -0.00 | — | — | 0.16 | — |
| — | 25.25 | 28.35 | 26.80 | +1.00 | 40.2% | 330 | 40.2% | -0.00 | — | — | 0.20 | — |
| — | 22.80 | 25.85 | 24.32 | +0.99 | 39.3% | 332.5 | 39.3% | -0.01 | — | — | 0.33 | — |
| — | 20.35 | 23.65 | 22.00 | +0.99 | 38.4% | 335 | 38.4% | -0.01 | — | — | 0.38 | — |
| — | 17.80 | 21.00 | 19.40 | +0.98 | 37.4% | 337.5 | 37.4% | -0.02 | — | — | 0.36 | — |
| — | 15.70 | 18.50 | 17.10 | +0.96 | 36.4% | 340 | 36.4% | -0.04 | — | — | 0.25 | — |
| — | 13.05 | 16.10 | 14.57 | +0.94 | 35.4% | 342.5 | 35.4% | -0.06 | 0.24 | 0.12 | 0.37 | — |
| — | 10.80 | 13.55 | 12.18 | +0.90 | 34.6% | 345 | 34.6% | -0.10 | 0.36 | 0.23 | 0.50 | — |
| — | 8.80 | 11.35 | 10.07 | +0.85 | 34.0% | 347.5 | 34.0% | -0.15 | 0.59 | 0.39 | 0.80 | — |
| — | 6.65 | 9.00 | 7.83 | +0.77 | 33.6% | 350 | 33.6% | -0.23 | 1.12 | 0.93 | 1.31 | — |
| — | 5.20 | 7.45 | 6.33 | +0.67 | 33.5% | 352.5 | 33.5% | -0.33 | 1.67 | 1.33 | 2.00 | — |
| — | 4.00 | 5.95 | 4.97 | +0.57 | 33.7% | 355 | 33.7% | -0.43 | 2.50 | 2.00 | 3.00 | — |
| — | 2.80 | 4.00 | 3.40 | +0.45 | 34.2% | 357.5 | 34.2% | -0.55 | 3.73 | 2.85 | 4.60 | — |
| — | 1.74 | 2.60 | 2.17 | +0.35 | 34.8% | 360 | 34.8% | -0.65 | 5.53 | 4.35 | 6.70 | — |
| — | 1.04 | 1.79 | 1.42 | +0.26 | 35.7% | 362.5 | 35.7% | -0.74 | 7.10 | 5.80 | 8.40 | — |
| — | 0.40 | 1.49 | 0.94 | +0.19 | 36.6% | 365 | 36.6% | -0.81 | 9.18 | 7.70 | 10.65 | — |
| — | 0.35 | 0.80 | 0.57 | +0.14 | 37.5% | 367.5 | 37.5% | -0.87 | 11.22 | 9.90 | 12.55 | — |
| — | 0.15 | 0.60 | 0.38 | +0.10 | 38.4% | 370 | 38.4% | -0.91 | 13.62 | 12.10 | 15.15 | — |
| — | 0.05 | 0.47 | 0.26 | +0.07 | 39.3% | 372.5 | 39.3% | -0.94 | 16.02 | 14.45 | 17.60 | — |
| — | 0.10 | 0.30 | 0.20 | +0.04 | 40.1% | 375 | 40.1% | -0.96 | 18.30 | 16.75 | 19.85 | — |
| — | — | 0.42 | — | +0.03 | 40.9% | 377.5 | 40.9% | -0.97 | 20.85 | 19.20 | 22.50 | — |
| — | 0.05 | 0.34 | 0.20 | +0.02 | 41.7% | 380 | 41.7% | -0.98 | 23.20 | 21.65 | 24.75 | — |
| — | — | 0.40 | — | +0.01 | 42.5% | 382.5 | 42.5% | -0.99 | 25.80 | 24.15 | 27.45 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 43.3% | 385 | 43.3% | -1.00 | 28.30 | 26.65 | 29.95 | — |
| — | — | 0.08 | — | +0.01 | 44.2% | 387.5 | 44.2% | -1.00 | 30.88 | 29.15 | 32.60 | — |
| — | — | 0.05 | — | +0.00 | 45.1% | 390 | 45.1% | -1.00 | 33.62 | 31.60 | 35.65 | — |
| — | — | 0.06 | — | +0.00 | 46.1% | 392.5 | 46.1% | -1.00 | 35.77 | 34.15 | 37.40 | — |
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.