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 | |
| — | 31.65 | 35.35 | 33.50 | +0.96 | 37.0% | 325 | 37.0% | -0.04 | 0.27 | 0.25 | 0.29 | — |
| — | 29.25 | 31.30 | 30.27 | +0.95 | 36.0% | 327.5 | — | — | 0.35 | 0.31 | 0.40 | — |
| — | 26.80 | 30.30 | 28.55 | — | — | 330 | — | — | 0.43 | 0.39 | 0.47 | — |
| — | 24.45 | 27.25 | 25.85 | — | — | 332.5 | — | — | 0.53 | 0.45 | 0.61 | — |
| — | 23.25 | 24.60 | 23.93 | — | — | 335 | 33.4% | -0.09 | 0.71 | 0.62 | 0.80 | — |
| — | 19.70 | 23.35 | 21.52 | — | — | 337.5 | — | — | 0.85 | 0.70 | 1.01 | — |
| — | 17.95 | 20.15 | 19.05 | — | — | 340 | 32.1% | -0.13 | 1.22 | 1.10 | 1.33 | — |
| — | 15.70 | 18.25 | 16.98 | +0.84 | 31.7% | 342.5 | — | — | 1.57 | 1.44 | 1.71 | — |
| — | 14.50 | 16.00 | 15.25 | — | — | 345 | 31.4% | -0.19 | 2.02 | 1.80 | 2.25 | — |
| — | 12.95 | 14.00 | 13.47 | +0.78 | 31.2% | 347.5 | — | — | 2.66 | 2.48 | 2.84 | — |
| — | 11.00 | 11.80 | 11.40 | — | — | 350 | — | — | 3.38 | 3.20 | 3.55 | — |
| — | 9.35 | 10.35 | 9.85 | +0.70 | 31.2% | 352.5 | 31.2% | -0.30 | 4.05 | 3.80 | 4.30 | — |
| — | 7.95 | 8.70 | 8.32 | +0.66 | 31.2% | 355 | 31.2% | -0.34 | 5.17 | 5.00 | 5.35 | — |
| — | 6.60 | 7.35 | 6.97 | +0.61 | 31.3% | 357.5 | 31.3% | -0.39 | 6.30 | 5.85 | 6.75 | — |
| — | 5.75 | 6.00 | 5.88 | +0.57 | 31.3% | 360 | 31.3% | -0.44 | 7.53 | 7.10 | 7.95 | — |
| — | 4.55 | 5.00 | 4.78 | +0.52 | 31.3% | 362.5 | 31.3% | -0.49 | 9.03 | 8.70 | 9.35 | — |
| — | 3.70 | 4.00 | 3.85 | +0.47 | 31.3% | 365 | 31.3% | -0.54 | 10.68 | 10.05 | 11.30 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 2.40 | 2.58 | 2.49 | +0.37 | 31.4% | 370 | 31.4% | -0.63 | 14.25 | 13.45 | 15.05 | — |
| — | 1.84 | 2.09 | 1.97 | +0.33 | 31.6% | 372.5 | 31.6% | -0.68 | 16.15 | 15.45 | 16.85 | — |
| — | 1.45 | 1.60 | 1.52 | +0.29 | 31.9% | 375 | 31.9% | -0.72 | 17.73 | 16.40 | 19.05 | — |
| — | 1.10 | 1.34 | 1.22 | +0.25 | 32.2% | 377.5 | 32.2% | -0.76 | 20.95 | 19.45 | 22.45 | — |
| — | 0.94 | 1.00 | 0.97 | +0.21 | 32.7% | 380 | — | — | 22.82 | 21.90 | 23.75 | — |
| — | 0.59 | 0.87 | 0.73 | +0.18 | 33.2% | 382.5 | 33.2% | -0.82 | 25.27 | 23.40 | 27.15 | — |
| — | 0.57 | 0.62 | 0.59 | +0.16 | 33.8% | 385 | 33.8% | -0.85 | 27.45 | 25.75 | 29.15 | — |
| — | 0.28 | 0.56 | 0.42 | +0.13 | 34.5% | 387.5 | 34.5% | -0.87 | 30.00 | 28.10 | 31.90 | — |
| — | 0.30 | 0.49 | 0.40 | +0.11 | 35.2% | 390 | 35.2% | -0.90 | 32.83 | 31.50 | 34.15 | — |
| — | 0.15 | 0.42 | 0.28 | +0.09 | 35.9% | 392.5 | 35.9% | -0.91 | 34.77 | 32.80 | 36.75 | — |
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.