Spot 356.48
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.30 | 37.55 | 36.42 | +0.81 | 40.5% | 320 | 40.5% | -0.19 | 0.21 | 0.18 | 0.25 | — |
| — | 33.45 | 35.70 | 34.58 | +0.76 | 39.2% | 322.5 | 39.2% | -0.24 | 0.21 | 0.16 | 0.27 | — |
| — | 30.45 | 32.55 | 31.50 | +0.72 | 38.0% | 325 | 38.0% | -0.28 | 0.28 | 0.25 | 0.32 | — |
| — | 27.65 | 31.20 | 29.43 | +0.66 | 36.9% | 327.5 | 36.9% | -0.34 | 0.36 | 0.32 | 0.40 | — |
| — | 25.75 | 27.70 | 26.73 | +0.61 | 35.9% | 330 | 35.9% | -0.40 | 0.47 | 0.43 | 0.51 | — |
| — | 23.35 | 25.85 | 24.60 | +0.54 | 35.2% | 332.5 | 35.2% | -0.46 | 0.58 | 0.51 | 0.65 | — |
| — | 21.25 | 22.80 | 22.02 | +0.48 | 34.6% | 335 | 34.6% | -0.52 | 0.80 | 0.73 | 0.86 | — |
| — | 19.10 | 20.65 | 19.88 | +0.42 | 34.2% | 337.5 | 34.2% | -0.58 | 1.03 | 0.95 | 1.11 | — |
| — | 16.85 | 18.40 | 17.62 | +0.36 | 33.9% | 340 | 33.9% | -0.64 | 1.36 | 1.29 | 1.44 | — |
| — | 14.85 | 17.00 | 15.93 | +0.31 | 33.7% | 342.5 | 33.7% | -0.70 | 1.73 | 1.59 | 1.86 | — |
| — | 13.30 | 14.35 | 13.82 | +0.26 | 33.6% | 345 | 33.6% | -0.75 | 2.32 | 2.22 | 2.42 | — |
| — | 11.45 | 12.45 | 11.95 | +0.21 | 33.4% | 347.5 | 33.4% | -0.79 | 2.89 | 2.68 | 3.10 | — |
| — | 9.90 | 10.60 | 10.25 | +0.17 | 33.2% | 350 | 33.2% | -0.83 | 3.77 | 3.55 | 4.00 | — |
| — | 8.15 | 8.95 | 8.55 | +0.14 | 33.0% | 352.5 | 33.0% | -0.86 | 4.62 | 4.35 | 4.90 | — |
| — | 6.40 | 7.60 | 7.00 | +0.11 | 32.9% | 355 | 32.9% | -0.89 | 5.83 | 5.65 | 6.00 | — |
| — | 5.75 | 6.20 | 5.97 | +0.09 | 32.8% | 357.5 | 32.8% | -0.91 | 7.12 | 6.70 | 7.55 | — |
| — | 4.55 | 5.10 | 4.83 | +0.08 | 32.8% | 360 | 32.8% | -0.93 | 8.53 | 8.05 | 9.00 | — |
| — | 3.80 | 4.20 | 4.00 | +0.06 | 32.9% | 362.5 | 32.9% | -0.95 | 9.90 | 9.60 | 10.20 | — |
| — | 3.05 | 3.30 | 3.17 | +0.05 | 32.9% | 365 | 32.9% | -0.96 | 11.60 | 11.10 | 12.10 | — |
| — | 2.46 | 2.73 | 2.60 | +0.04 | 33.0% | 367.5 | 33.0% | -0.97 | 13.60 | 12.90 | 14.30 | — |
| — | 1.93 | 2.10 | 2.02 | +0.04 | 33.2% | 370 | 33.2% | -0.97 | 15.68 | 14.80 | 16.55 | — |
| — | 1.19 | 1.26 | 1.23 | +0.02 | 33.7% | 375 | 33.7% | -0.99 | 19.90 | 18.70 | 21.10 | — |
| — | 0.70 | 0.80 | 0.75 | +0.02 | 34.4% | 380 | 34.4% | -0.99 | 23.88 | 22.45 | 25.30 | — |
| — | 0.42 | 0.47 | 0.45 | +0.01 | 35.3% | 385 | 35.3% | -1.00 | 29.10 | 27.20 | 31.00 | — |
| — | 0.24 | 0.33 | 0.28 | +0.01 | 36.3% | 390 | 36.3% | -1.00 | 33.67 | 32.05 | 35.30 | — |
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.