Spot 357.23
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.40 | 36.00 | 35.20 | +0.98 | 44.1% | 322.5 | 44.1% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 30.80 | 34.40 | 32.60 | +0.97 | 42.3% | 325 | 42.3% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 29.30 | 31.05 | 30.18 | +0.97 | 40.8% | 327.5 | 40.8% | -0.03 | 0.11 | 0.01 | 0.21 | — |
| — | 27.30 | 28.60 | 27.95 | +0.95 | 39.4% | 330 | 39.4% | -0.05 | 0.15 | 0.13 | 0.17 | — |
| — | 24.30 | 26.30 | 25.30 | +0.94 | 38.1% | 332.5 | 38.1% | -0.06 | 0.17 | 0.08 | 0.26 | — |
| — | 21.40 | 24.30 | 22.85 | +0.92 | 37.0% | 335 | 37.0% | -0.08 | 0.28 | 0.25 | 0.32 | — |
| — | 19.50 | 21.25 | 20.38 | +0.89 | 36.1% | 337.5 | 36.1% | -0.11 | 0.35 | 0.33 | 0.37 | — |
| — | 17.30 | 19.00 | 18.15 | +0.86 | 35.2% | 340 | 35.2% | -0.14 | 0.47 | 0.41 | 0.52 | — |
| — | 14.70 | 16.55 | 15.62 | +0.82 | 34.4% | 342.5 | 34.4% | -0.18 | 0.75 | 0.69 | 0.81 | — |
| — | 13.00 | 14.70 | 13.85 | +0.76 | 33.7% | 345 | 33.7% | -0.24 | 1.05 | 1.00 | 1.11 | — |
| — | 11.00 | 12.00 | 11.50 | +0.70 | 33.2% | 347.5 | 33.2% | -0.30 | 1.48 | 1.39 | 1.56 | — |
| — | 9.45 | 9.90 | 9.68 | +0.64 | 32.8% | 350 | 32.8% | -0.36 | 2.03 | 1.91 | 2.15 | — |
| — | 7.50 | 8.30 | 7.90 | +0.57 | 32.6% | 352.5 | 32.6% | -0.43 | 2.73 | 2.56 | 2.89 | — |
| — | 6.10 | 6.45 | 6.28 | +0.49 | 32.6% | 355 | 32.6% | -0.51 | 3.58 | 3.40 | 3.75 | — |
| — | 4.75 | 5.00 | 4.88 | +0.42 | 32.5% | 357.5 | 32.5% | -0.58 | 4.80 | 4.60 | 5.00 | — |
| — | 3.75 | 3.80 | 3.77 | +0.36 | 32.4% | 360 | 32.4% | -0.65 | 6.15 | 5.95 | 6.35 | — |
| — | 2.70 | 2.97 | 2.83 | +0.29 | 32.4% | 362.5 | 32.4% | -0.71 | 7.70 | 7.30 | 8.10 | — |
| — | 2.00 | 2.18 | 2.09 | +0.24 | 32.5% | 365 | 32.5% | -0.77 | 9.50 | 9.00 | 10.00 | — |
| — | 1.42 | 1.58 | 1.50 | +0.19 | 32.8% | 367.5 | 32.8% | -0.82 | 11.40 | 10.75 | 12.05 | — |
| — | 1.06 | 1.21 | 1.14 | +0.15 | 33.1% | 370 | 33.1% | -0.86 | 13.12 | 12.20 | 14.05 | — |
| — | 0.71 | 0.80 | 0.76 | +0.12 | 33.5% | 372.5 | 33.5% | -0.89 | 15.85 | 15.25 | 16.45 | — |
| — | 0.55 | 0.57 | 0.56 | +0.09 | 34.0% | 375 | 34.0% | -0.92 | 17.98 | 17.50 | 18.45 | — |
| — | 0.36 | 0.42 | 0.39 | +0.07 | 34.6% | 377.5 | 34.6% | -0.94 | 21.02 | 19.75 | 22.30 | — |
| — | 0.27 | 0.29 | 0.28 | +0.05 | 35.3% | 380 | 35.3% | -0.96 | 23.32 | 21.95 | 24.70 | — |
| — | 0.11 | 0.23 | 0.17 | +0.04 | 36.2% | 382.5 | 36.2% | -0.97 | 25.45 | 23.75 | 27.15 | — |
| — | 0.10 | 0.16 | 0.13 | — | — | 385 | 37.3% | -0.98 | 27.98 | 26.35 | 29.60 | — |
| — | 0.02 | 0.14 | 0.08 | +0.03 | 38.5% | 387.5 | 38.5% | -0.98 | 30.38 | 28.70 | 32.05 | — |
| — | 0.09 | 0.20 | 0.14 | — | — | 390 | — | — | 32.75 | 30.95 | 34.55 | — |
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.