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 | |
| — | 30.40 | 33.95 | 32.17 | +0.97 | 32.8% | 325 | 32.8% | -0.03 | — | — | 0.40 | — |
| — | 25.80 | 29.05 | 27.43 | +0.94 | 32.0% | 330 | 32.0% | -0.06 | — | — | 0.68 | — |
| — | 21.15 | 24.40 | 22.77 | +0.90 | 31.5% | 335 | 31.5% | -0.10 | 0.68 | 0.52 | 0.83 | — |
| — | 16.70 | 19.80 | 18.25 | +0.84 | 31.0% | 340 | 31.0% | -0.16 | 1.38 | 1.02 | 1.74 | — |
| — | 14.40 | 17.90 | 16.15 | +0.81 | 30.9% | 342.5 | 30.9% | -0.19 | 1.73 | 1.31 | 2.15 | — |
| — | 12.70 | 15.80 | 14.25 | +0.76 | 30.7% | 345 | 30.7% | -0.24 | 2.18 | 1.74 | 2.62 | — |
| — | 11.55 | 13.90 | 12.72 | +0.71 | 30.7% | 347.5 | 30.7% | -0.29 | 2.89 | 2.48 | 3.30 | — |
| — | 9.85 | 11.80 | 10.82 | +0.66 | 30.6% | 350 | 30.6% | -0.34 | 3.58 | 3.15 | 4.00 | — |
| — | 8.20 | 10.25 | 9.22 | +0.61 | 30.6% | 352.5 | 30.6% | -0.40 | 4.58 | 4.05 | 5.10 | — |
| — | 7.40 | 8.70 | 8.05 | +0.55 | 30.6% | 355 | 30.6% | -0.45 | 5.92 | 5.65 | 6.20 | — |
| — | 6.00 | 7.10 | 6.55 | +0.49 | 30.6% | 357.5 | 30.6% | -0.51 | 7.15 | 6.20 | 8.10 | — |
| — | 5.00 | 5.95 | 5.47 | +0.43 | 30.6% | 360 | 30.6% | -0.57 | 8.28 | 7.40 | 9.15 | — |
| — | 3.80 | 5.00 | 4.40 | +0.38 | 30.7% | 362.5 | 30.7% | -0.63 | 9.53 | 8.45 | 10.60 | — |
| — | 3.25 | 3.70 | 3.48 | +0.33 | 30.8% | 365 | 30.8% | -0.68 | 11.38 | 10.40 | 12.35 | — |
| — | 2.00 | 3.60 | 2.80 | +0.28 | 30.9% | 367.5 | 30.9% | -0.73 | 13.03 | 11.90 | 14.15 | — |
| — | 1.53 | 2.62 | 2.08 | +0.23 | 31.0% | 370 | 31.0% | -0.77 | 15.45 | 13.75 | 17.15 | — |
| — | 0.96 | 1.95 | 1.46 | +0.19 | 31.1% | 372.5 | 31.1% | -0.81 | 17.40 | 15.55 | 19.25 | — |
| — | 1.10 | 1.72 | 1.41 | +0.16 | 31.2% | 375 | 31.2% | -0.85 | 19.35 | 17.75 | 20.95 | — |
| — | 0.57 | 1.72 | 1.15 | +0.13 | 31.4% | 377.5 | 31.4% | -0.88 | 21.70 | 19.95 | 23.45 | — |
| — | 0.50 | 0.95 | 0.72 | +0.10 | 31.6% | 380 | 31.6% | -0.90 | 23.65 | 22.10 | 25.20 | — |
| — | 0.04 | 1.09 | 0.56 | +0.08 | 31.8% | 382.5 | 31.8% | -0.93 | 26.20 | 24.55 | 27.85 | — |
| — | 0.37 | 1.39 | 0.88 | +0.07 | 32.0% | 385 | 32.0% | -0.94 | 28.62 | 26.85 | 30.40 | — |
| — | 0.08 | 0.49 | 0.28 | +0.05 | 32.2% | 387.5 | 32.2% | -0.96 | 30.98 | 29.35 | 32.60 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 32.4% | 390 | 32.4% | -0.97 | 33.55 | 32.05 | 35.05 | — |
| — | — | 0.37 | — | +0.03 | 32.6% | 392.5 | 32.6% | -0.98 | 35.80 | 34.15 | 37.45 | — |
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.