Spot 355.34
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.20 | 38.05 | 36.62 | +0.89 | 38.0% | 320 | 38.0% | -0.11 | 1.00 | 0.82 | 1.19 | — |
| — | 32.55 | 35.80 | 34.17 | +0.87 | 37.6% | 322.5 | 37.6% | -0.13 | 1.28 | 0.63 | 1.94 | — |
| — | 30.15 | 33.50 | 31.82 | +0.85 | 37.3% | 325 | 37.3% | -0.15 | 1.51 | 1.24 | 1.79 | — |
| — | 28.15 | 30.75 | 29.45 | +0.82 | 37.0% | 327.5 | 37.0% | -0.18 | 1.99 | 1.50 | 2.47 | — |
| — | 25.80 | 28.45 | 27.12 | +0.80 | 36.7% | 330 | 36.7% | -0.20 | 2.06 | 1.72 | 2.39 | — |
| — | 24.15 | 26.40 | 25.27 | +0.77 | 36.5% | 332.5 | 36.5% | -0.23 | 2.44 | 1.78 | 3.10 | — |
| — | 21.70 | 25.05 | 23.38 | +0.74 | 36.2% | 335 | 36.2% | -0.26 | 2.84 | 2.48 | 3.20 | — |
| — | 19.85 | 22.65 | 21.25 | +0.70 | 36.0% | 337.5 | 36.0% | -0.30 | 3.46 | 2.28 | 4.65 | — |
| — | 18.45 | 20.40 | 19.43 | +0.67 | 35.9% | 340 | 35.9% | -0.33 | 3.80 | 3.10 | 4.50 | — |
| — | 16.50 | 18.85 | 17.68 | +0.63 | 35.7% | 342.5 | 35.7% | -0.37 | 4.75 | 3.40 | 6.10 | — |
| — | 14.70 | 17.10 | 15.90 | +0.59 | 35.6% | 345 | 35.6% | -0.41 | 5.95 | 5.05 | 6.85 | — |
| — | 13.35 | 15.50 | 14.43 | +0.55 | 35.5% | 347.5 | 35.5% | -0.45 | 6.62 | 5.95 | 7.30 | — |
| — | 12.10 | 14.00 | 13.05 | +0.52 | 35.4% | 350 | 35.4% | -0.49 | 6.95 | 6.30 | 7.60 | — |
| — | 10.20 | 12.15 | 11.18 | +0.48 | 35.3% | 352.5 | 35.3% | -0.53 | 9.00 | 7.85 | 10.15 | — |
| — | 9.95 | 10.75 | 10.35 | +0.44 | 35.3% | 355 | 35.3% | -0.57 | 9.70 | 8.45 | 10.95 | — |
| — | 8.05 | 10.55 | 9.30 | +0.40 | 35.2% | 357.5 | 35.2% | -0.60 | 11.12 | 9.80 | 12.45 | — |
| — | 7.75 | 8.20 | 7.97 | +0.36 | 35.2% | 360 | 35.2% | -0.64 | 12.25 | 11.65 | 12.85 | — |
| — | 6.35 | 7.55 | 6.95 | +0.33 | 35.1% | 362.5 | 35.1% | -0.68 | 14.10 | 13.20 | 15.00 | — |
| — | 5.60 | 6.50 | 6.05 | +0.29 | 35.1% | 365 | 35.1% | -0.71 | 15.72 | 14.40 | 17.05 | — |
| — | 4.75 | 5.65 | 5.20 | +0.26 | 35.1% | 367.5 | 35.1% | -0.74 | 17.30 | 16.40 | 18.20 | — |
| — | 3.25 | 4.80 | 4.03 | +0.23 | 35.2% | 370 | 35.2% | -0.77 | 19.12 | 18.10 | 20.15 | — |
| — | 2.20 | 3.45 | 2.83 | +0.18 | 35.3% | 375 | 35.3% | -0.83 | 23.12 | 21.70 | 24.55 | — |
| — | 1.56 | 2.65 | 2.10 | +0.14 | 35.4% | 380 | 35.4% | -0.87 | 26.95 | 25.80 | 28.10 | — |
| — | 0.94 | 2.00 | 1.47 | +0.10 | 35.7% | 385 | 35.7% | -0.91 | 31.40 | 30.15 | 32.65 | — |
| — | 0.65 | 1.25 | 0.95 | +0.08 | 36.1% | 390 | 36.1% | -0.94 | 35.83 | 34.70 | 36.95 | — |
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.