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 | |
| — | 34.95 | 36.85 | 35.90 | — | — | 322.5 | 35.9% | -0.06 | 0.39 | 0.31 | 0.47 | — |
| — | 32.55 | 33.80 | 33.17 | +0.93 | 35.0% | 325 | 35.0% | -0.07 | 0.51 | 0.45 | 0.57 | — |
| — | 30.15 | 31.80 | 30.98 | +0.91 | 34.2% | 327.5 | 34.2% | -0.09 | 0.60 | 0.56 | 0.64 | — |
| — | 28.60 | 29.00 | 28.80 | +0.89 | 33.5% | 330 | 33.5% | -0.11 | 0.79 | 0.70 | 0.88 | — |
| — | 25.55 | 26.85 | 26.20 | +0.87 | 32.9% | 332.5 | 32.9% | -0.13 | 0.95 | 0.81 | 1.09 | — |
| — | 23.30 | 24.55 | 23.93 | +0.85 | 32.3% | 335 | 32.3% | -0.15 | 1.24 | 1.13 | 1.35 | — |
| — | 21.15 | 22.25 | 21.70 | +0.82 | 31.8% | 337.5 | 31.8% | -0.19 | 1.54 | 1.42 | 1.67 | — |
| — | 19.05 | 20.15 | 19.60 | +0.78 | 31.5% | 340 | 31.5% | -0.22 | 1.83 | 1.78 | 1.89 | — |
| — | 17.05 | 18.10 | 17.57 | +0.74 | 31.2% | 342.5 | 31.2% | -0.26 | 2.30 | 2.19 | 2.41 | — |
| — | 15.45 | 16.00 | 15.72 | +0.70 | 31.1% | 345 | 31.1% | -0.30 | 2.79 | 2.67 | 2.91 | — |
| — | 13.35 | 14.20 | 13.78 | +0.66 | 30.9% | 347.5 | 30.9% | -0.35 | 3.50 | 3.35 | 3.65 | — |
| — | 11.85 | 12.45 | 12.15 | +0.61 | 30.9% | 350 | 30.9% | -0.39 | 4.30 | 4.10 | 4.50 | — |
| — | 10.20 | 10.80 | 10.50 | +0.56 | 30.8% | 352.5 | 30.8% | -0.44 | 5.12 | 4.95 | 5.30 | — |
| — | 9.00 | 9.25 | 9.12 | +0.51 | 30.7% | 355 | 30.7% | -0.50 | 6.25 | 6.00 | 6.50 | — |
| — | 7.50 | 7.95 | 7.72 | +0.46 | 30.6% | 357.5 | 30.6% | -0.55 | 7.33 | 7.20 | 7.45 | — |
| — | 6.50 | 6.70 | 6.60 | +0.41 | 30.5% | 360 | 30.5% | -0.59 | 8.75 | 8.50 | 9.00 | — |
| — | 5.25 | 5.60 | 5.42 | +0.36 | 30.4% | 362.5 | 30.4% | -0.64 | 10.03 | 9.50 | 10.55 | — |
| — | 4.40 | 4.60 | 4.50 | +0.32 | 30.4% | 365 | 30.4% | -0.69 | 11.62 | 11.10 | 12.15 | — |
| — | 3.50 | 3.85 | 3.67 | +0.28 | 30.3% | 367.5 | 30.3% | -0.73 | 13.38 | 12.70 | 14.05 | — |
| — | 2.31 | 2.63 | 2.47 | — | — | 372.5 | — | — | 17.30 | 16.65 | 17.95 | — |
| — | 1.97 | 2.06 | 2.02 | +0.17 | 30.6% | 375 | 30.6% | -0.83 | 19.43 | 18.75 | 20.10 | — |
| — | 1.50 | 1.76 | 1.63 | — | — | 377.5 | — | — | 21.45 | 20.65 | 22.25 | — |
| — | 1.29 | 1.35 | 1.32 | +0.13 | 31.1% | 380 | 31.1% | -0.88 | 23.80 | 23.05 | 24.55 | — |
| — | 0.80 | 0.90 | 0.85 | +0.09 | 31.8% | 385 | 31.8% | -0.92 | 28.23 | 27.55 | 28.90 | — |
| — | 0.55 | 0.60 | 0.57 | +0.06 | 32.7% | 390 | 32.7% | -0.95 | 33.10 | 32.30 | 33.90 | — |
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.