Spot 356.86
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.30 | 69.40 | 65.85 | +0.96 | 128.0% | 292.5 | 128.0% | -0.04 | 0.82 | 0.55 | 1.10 | — |
| — | 60.70 | 67.00 | 63.85 | +0.96 | 127.8% | 295 | 127.8% | -0.04 | 0.78 | 0.75 | 0.80 | — |
| — | 58.20 | 64.70 | 61.45 | +0.95 | 127.6% | 297.5 | 127.6% | -0.05 | 1.02 | 0.85 | 1.20 | — |
| — | 55.70 | 60.50 | 58.10 | +0.94 | 127.5% | 300 | 127.5% | -0.06 | 1.12 | 1.10 | 1.15 | — |
| — | 53.70 | 59.50 | 56.60 | +0.93 | 127.5% | 302.5 | 127.5% | -0.07 | 1.30 | 1.20 | 1.40 | — |
| — | 51.40 | 57.70 | 54.55 | +0.92 | 127.4% | 305 | 127.4% | -0.08 | 1.48 | 1.45 | 1.50 | — |
| — | 49.10 | 55.00 | 52.05 | +0.91 | 127.4% | 307.5 | 127.4% | -0.09 | 2.00 | 1.60 | 2.40 | — |
| — | 46.10 | 51.80 | 48.95 | +0.90 | 127.5% | 310 | 127.5% | -0.10 | 2.02 | 2.00 | 2.05 | — |
| — | 43.50 | 50.60 | 47.05 | +0.89 | 127.7% | 312.5 | 127.7% | -0.11 | 2.35 | 2.20 | 2.50 | — |
| — | 41.40 | 49.50 | 45.45 | +0.87 | 127.9% | 315 | 127.9% | -0.13 | 2.65 | 2.40 | 2.90 | — |
| — | 39.30 | 46.90 | 43.10 | +0.86 | 128.1% | 317.5 | 128.1% | -0.14 | 3.15 | 3.00 | 3.30 | — |
| — | 38.70 | 42.00 | 40.35 | +0.84 | 128.3% | 320 | 128.3% | -0.16 | 3.70 | 3.50 | 3.90 | — |
| — | 34.70 | 42.90 | 38.80 | +0.83 | 128.6% | 322.5 | 128.6% | -0.17 | 4.30 | 3.90 | 4.70 | — |
| — | 34.40 | 39.30 | 36.85 | +0.81 | 128.8% | 325 | 128.8% | -0.19 | 4.60 | 4.40 | 4.80 | — |
| — | 32.70 | 37.20 | 34.95 | +0.79 | 128.9% | 327.5 | 128.9% | -0.21 | 5.05 | 4.60 | 5.50 | — |
| — | 31.10 | 35.50 | 33.30 | +0.77 | 129.1% | 330 | 129.1% | -0.23 | 5.85 | 5.60 | 6.10 | — |
| — | 31.00 | 33.00 | 32.00 | +0.75 | 129.2% | 332.5 | 129.2% | -0.25 | 6.50 | 5.80 | 7.20 | — |
| — | 28.20 | 31.90 | 30.05 | +0.73 | 129.3% | 335 | 129.3% | -0.27 | 7.20 | 6.50 | 7.90 | — |
| — | 25.80 | 30.00 | 27.90 | +0.71 | 129.3% | 337.5 | 129.3% | -0.29 | 8.20 | 8.00 | 8.40 | — |
| — | 25.30 | 28.30 | 26.80 | +0.68 | 129.4% | 340 | 129.4% | -0.32 | 9.10 | 8.90 | 9.30 | — |
| — | 23.00 | 26.10 | 24.55 | +0.66 | 129.4% | 342.5 | 129.4% | -0.34 | 10.05 | 9.60 | 10.50 | — |
| — | 21.20 | 25.50 | 23.35 | +0.64 | 129.5% | 345 | 129.5% | -0.36 | 10.25 | 9.00 | 11.50 | — |
| — | 19.80 | 24.00 | 21.90 | +0.62 | 129.5% | 347.5 | 129.5% | -0.38 | 12.20 | 11.50 | 12.90 | — |
| — | 19.80 | 21.30 | 20.55 | +0.59 | 129.6% | 350 | 129.6% | -0.41 | 13.15 | 13.00 | 13.30 | — |
| — | 18.30 | 19.90 | 19.10 | +0.57 | 129.7% | 352.5 | 129.7% | -0.43 | 14.40 | 13.80 | 15.00 | — |
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.