Spot 357.86
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.95 | 34.35 | 32.65 | +0.99 | 60.7% | 325 | 60.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 28.50 | 31.50 | 30.00 | +0.99 | 59.8% | 327.5 | 59.8% | -0.01 | — | — | 0.15 | — |
| — | 26.90 | 28.40 | 27.65 | +0.99 | 58.5% | 330 | 58.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 24.05 | 27.10 | 25.57 | +0.98 | 56.8% | 332.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 21.65 | 24.05 | 22.85 | +0.97 | 54.7% | 335 | 54.7% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 18.55 | 21.50 | 20.02 | +0.97 | 52.0% | 337.5 | 52.0% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 16.90 | 18.55 | 17.73 | — | — | 340 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 14.65 | 16.95 | 15.80 | — | — | 342.5 | — | — | 0.10 | 0.08 | 0.12 | — |
| — | 12.00 | 14.50 | 13.25 | — | — | 345 | — | — | 0.14 | 0.12 | 0.15 | — |
| — | 8.95 | 12.40 | 10.68 | +0.89 | 38.3% | 347.5 | — | — | 0.21 | 0.20 | 0.23 | — |
| — | 8.05 | 8.50 | 8.28 | — | — | 350 | — | — | 0.39 | 0.37 | 0.40 | — |
| — | 5.75 | 6.85 | 6.30 | +0.80 | 34.9% | 352.5 | 34.9% | -0.20 | 0.71 | 0.69 | 0.74 | — |
| — | 4.10 | 4.50 | 4.30 | — | — | 355 | — | — | 1.30 | 1.24 | 1.36 | — |
| — | 2.66 | 2.89 | 2.77 | — | — | 357.5 | 33.3% | -0.33 | 2.23 | 2.14 | 2.31 | — |
| — | 1.58 | 1.68 | 1.63 | +0.59 | 33.4% | 360 | 33.4% | -0.41 | 3.60 | 3.40 | 3.80 | — |
| — | 0.86 | 0.92 | 0.89 | — | — | 362.5 | — | — | 5.35 | 5.05 | 5.65 | — |
| — | 0.46 | 0.48 | 0.47 | +0.42 | 34.9% | 365 | 34.9% | -0.58 | 7.22 | 6.45 | 8.00 | — |
| — | 0.22 | 0.26 | 0.24 | +0.34 | 36.1% | 367.5 | 36.1% | -0.66 | 9.60 | 8.80 | 10.40 | — |
| — | 0.12 | 0.13 | 0.12 | +0.26 | 37.4% | 370 | 37.4% | -0.74 | 12.12 | 10.80 | 13.45 | — |
| — | 0.08 | 0.09 | 0.09 | +0.20 | 39.3% | 372.5 | — | — | 15.18 | 13.70 | 16.65 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 375 | — | — | 17.20 | 16.25 | 18.15 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 377.5 | — | — | 19.82 | 18.35 | 21.30 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 380 | — | — | 22.70 | 21.25 | 24.15 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 382.5 | — | — | 24.88 | 23.05 | 26.70 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 385 | 53.3% | -0.96 | 27.38 | 25.55 | 29.20 | — |
| — | — | 0.01 | — | +0.03 | 55.5% | 387.5 | 55.5% | -0.97 | 29.55 | 27.80 | 31.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 59.7% | 390 | 59.7% | -0.98 | 32.38 | 30.55 | 34.20 | — |
| — | — | 0.01 | — | +0.02 | 60.4% | 392.5 | 60.4% | -0.98 | 34.88 | 33.05 | 36.70 | — |
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.