Spot 358.16
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.00 | 39.90 | 35.95 | +0.99 | 90.8% | 322.5 | 90.8% | -0.01 | — | — | 4.30 | — |
| — | 29.50 | 37.60 | 33.55 | — | — | 325 | — | — | — | — | 0.80 | — |
| — | 27.40 | 35.00 | 31.20 | +0.98 | 86.0% | 327.5 | — | — | — | — | 4.10 | — |
| — | 25.70 | 31.90 | 28.80 | — | — | 330 | 84.0% | -0.03 | — | — | 1.15 | — |
| — | 22.20 | 29.60 | 25.90 | +0.96 | 81.9% | 332.5 | 81.9% | -0.04 | — | — | 4.60 | — |
| — | 20.80 | 27.00 | 23.90 | +0.95 | 79.8% | 335 | 79.8% | -0.05 | 0.35 | 0.05 | 0.65 | — |
| — | 18.00 | 24.70 | 21.35 | +0.93 | 78.2% | 337.5 | 78.2% | -0.07 | 0.45 | 0.15 | 0.75 | — |
| — | 15.70 | 20.20 | 17.95 | +0.91 | 77.1% | 340 | 77.1% | -0.09 | 0.55 | 0.35 | 0.75 | — |
| — | 13.00 | 20.80 | 16.90 | +0.87 | 76.3% | 342.5 | 76.3% | -0.13 | 1.20 | 0.05 | 2.35 | — |
| — | 10.60 | 17.00 | 13.80 | +0.84 | 75.6% | 345 | 75.6% | -0.16 | 0.88 | 0.30 | 1.45 | — |
| — | 8.80 | 15.80 | 12.30 | +0.79 | 74.9% | 347.5 | 74.9% | -0.21 | 1.75 | 1.00 | 2.50 | — |
| — | 9.40 | 12.70 | 11.05 | +0.73 | 74.2% | 350 | 74.2% | -0.27 | 2.25 | 1.65 | 2.85 | — |
| — | 6.40 | 10.80 | 8.60 | +0.67 | 73.3% | 352.5 | 73.3% | -0.33 | 2.95 | 1.20 | 4.70 | — |
| — | 4.80 | 9.10 | 6.95 | +0.61 | 72.4% | 355 | 72.4% | -0.39 | 3.67 | 2.85 | 4.50 | — |
| — | 3.50 | 7.70 | 5.60 | +0.53 | 71.6% | 357.5 | 71.6% | -0.47 | 4.90 | 3.60 | 6.20 | — |
| — | 4.00 | 5.00 | 4.50 | +0.46 | 71.1% | 360 | 71.1% | -0.54 | 6.30 | 4.40 | 8.20 | — |
| — | 1.40 | 5.50 | 3.45 | +0.39 | 70.7% | 362.5 | 70.7% | -0.62 | 7.70 | 5.60 | 9.80 | — |
| — | 1.30 | 3.50 | 2.40 | +0.32 | 70.5% | 365 | 70.5% | -0.68 | 9.30 | 7.00 | 11.60 | — |
| — | 0.85 | 3.80 | 2.33 | +0.25 | 70.4% | 367.5 | 70.4% | -0.75 | 11.20 | 8.90 | 13.50 | — |
| — | 0.80 | 1.95 | 1.38 | +0.19 | 70.6% | 370 | 70.6% | -0.81 | 13.15 | 10.80 | 15.50 | — |
| — | 0.90 | 1.55 | 1.23 | +0.15 | 70.9% | 372.5 | 70.9% | -0.85 | 15.60 | 11.70 | 19.50 | — |
| — | 0.65 | 2.40 | 1.52 | +0.11 | 71.5% | 375 | 71.5% | -0.89 | 18.10 | 14.90 | 21.30 | — |
| — | 0.30 | 2.10 | 1.20 | +0.09 | 72.3% | 377.5 | 72.3% | -0.92 | 19.85 | 16.20 | 23.50 | — |
| — | 0.20 | 1.30 | 0.75 | +0.06 | 73.3% | 380 | 73.3% | -0.94 | 22.00 | 18.20 | 25.80 | — |
| — | 0.05 | 1.65 | 0.85 | +0.05 | 74.6% | 382.5 | 74.6% | -0.95 | 25.05 | 21.90 | 28.20 | — |
| — | — | 4.30 | — | +0.04 | 76.1% | 385 | 76.1% | -0.96 | 27.40 | 24.30 | 30.50 | — |
| — | — | 4.40 | — | +0.03 | 78.0% | 387.5 | 78.0% | -0.97 | 29.85 | 26.80 | 32.90 | — |
| — | — | 1.30 | — | +0.02 | 80.1% | 390 | 80.1% | -0.98 | 32.25 | 29.20 | 35.30 | — |
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.