Spot 358.64
· 110 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.90 | 35.80 | 33.85 | +0.99 | 66.5% | 325 | 66.5% | -0.01 | — | — | 0.02 | — |
| — | 29.80 | 33.30 | 31.55 | +0.99 | 65.3% | 327.5 | 65.3% | -0.01 | — | — | 0.05 | — |
| — | 27.30 | 29.65 | 28.48 | +0.99 | 63.4% | 330 | 63.4% | -0.01 | — | — | 0.06 | — |
| — | 24.80 | 28.20 | 26.50 | — | — | 332.5 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 22.40 | 25.75 | 24.07 | — | — | 335 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 20.30 | 23.00 | 21.65 | — | — | 337.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 17.30 | 19.65 | 18.48 | — | — | 340 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 14.85 | 17.70 | 16.27 | — | — | 342.5 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 12.30 | 15.75 | 14.03 | — | — | 345 | 40.5% | -0.05 | 0.10 | 0.09 | 0.10 | — |
| — | 11.05 | 12.30 | 11.68 | +0.93 | 38.0% | 347.5 | 38.0% | -0.07 | 0.16 | 0.15 | 0.17 | — |
| — | 8.95 | 9.55 | 9.25 | +0.89 | 36.3% | 350 | 36.3% | -0.11 | 0.30 | 0.29 | 0.31 | — |
| — | 6.75 | 7.35 | 7.05 | +0.84 | 35.6% | 352.5 | 35.6% | -0.16 | 0.60 | 0.59 | 0.61 | — |
| — | 4.85 | 5.20 | 5.03 | +0.77 | 35.0% | 355 | 35.0% | -0.23 | 1.10 | 1.07 | 1.13 | — |
| — | 3.30 | 3.50 | 3.40 | +0.69 | 34.6% | 357.5 | 34.6% | -0.31 | 1.94 | 1.84 | 2.03 | — |
| — | 2.07 | 2.13 | 2.10 | +0.59 | 34.8% | 360 | 34.8% | -0.42 | 3.20 | 3.05 | 3.35 | — |
| — | 1.17 | 1.26 | 1.22 | +0.48 | 34.9% | 362.5 | 34.9% | -0.52 | 4.80 | 4.60 | 5.00 | — |
| — | 0.63 | 0.69 | 0.66 | +0.37 | 36.1% | 365 | 36.1% | -0.63 | 6.78 | 6.50 | 7.05 | — |
| — | 0.34 | 0.38 | 0.36 | +0.28 | 37.5% | 367.5 | 37.5% | -0.72 | 8.90 | 8.30 | 9.50 | — |
| — | 0.19 | 0.21 | 0.20 | +0.20 | 38.7% | 370 | 38.7% | -0.80 | 11.32 | 10.70 | 11.95 | — |
| — | 0.10 | 0.13 | 0.12 | +0.13 | 39.8% | 372.5 | 39.8% | -0.87 | 14.15 | 12.95 | 15.35 | — |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 41.7% | 375 | 41.7% | -0.91 | 16.12 | 15.00 | 17.25 | — |
| — | 0.04 | 0.06 | 0.05 | +0.06 | 44.4% | 377.5 | 44.4% | -0.95 | 18.82 | 17.60 | 20.05 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 47.6% | 380 | 47.6% | -0.97 | 20.88 | 19.30 | 22.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 50.8% | 382.5 | 50.8% | -0.98 | 23.07 | 21.90 | 24.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 53.7% | 385 | 53.7% | -0.99 | 26.50 | 25.45 | 27.55 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 387.5 | 56.2% | -0.99 | 28.62 | 26.90 | 30.35 | — |
| — | — | 0.02 | — | — | — | 390 | 58.3% | -0.99 | 31.10 | 29.35 | 32.85 | — |
| — | — | 0.01 | — | +0.01 | 60.1% | 392.5 | 60.1% | -1.00 | 33.67 | 32.00 | 35.35 | — |
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.