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 | |
| — | 64.10 | 69.90 | 67.00 | +0.93 | 84.7% | 292.5 | 84.7% | -0.07 | 1.80 | 0.90 | 2.70 | — |
| — | 60.00 | 67.60 | 63.80 | +0.93 | 84.3% | 295 | 84.3% | -0.07 | 2.02 | 1.30 | 2.75 | — |
| — | 59.20 | 65.30 | 62.25 | +0.92 | 83.9% | 297.5 | 83.9% | -0.08 | 1.95 | 1.00 | 2.90 | — |
| — | 57.30 | 63.10 | 60.20 | +0.91 | 83.6% | 300 | 83.6% | -0.09 | 2.23 | 2.00 | 2.45 | — |
| — | 54.90 | 60.90 | 57.90 | +0.90 | 83.2% | 302.5 | 83.2% | -0.10 | 2.60 | 2.25 | 2.95 | — |
| — | 52.60 | 58.70 | 55.65 | +0.89 | 82.9% | 305 | 82.9% | -0.11 | 2.90 | 2.10 | 3.70 | — |
| — | 50.50 | 56.60 | 53.55 | +0.88 | 82.6% | 307.5 | 82.6% | -0.12 | 3.00 | 2.10 | 3.90 | — |
| — | 48.00 | 55.00 | 51.50 | +0.87 | 82.3% | 310 | 82.3% | -0.13 | 3.80 | 3.30 | 4.30 | — |
| — | 46.20 | 52.40 | 49.30 | +0.85 | 82.1% | 312.5 | 82.1% | -0.15 | 4.05 | 3.20 | 4.90 | — |
| — | 44.50 | 50.60 | 47.55 | +0.84 | 81.8% | 315 | 81.8% | -0.16 | 4.20 | 3.50 | 4.90 | — |
| — | 42.40 | 48.30 | 45.35 | +0.83 | 81.6% | 317.5 | 81.6% | -0.17 | 4.75 | 4.10 | 5.40 | — |
| — | 40.50 | 46.10 | 43.30 | +0.81 | 81.4% | 320 | 81.4% | -0.19 | 5.25 | 5.00 | 5.50 | — |
| — | 37.30 | 44.50 | 40.90 | +0.80 | 81.2% | 322.5 | 81.2% | -0.20 | 5.75 | 3.90 | 7.60 | — |
| — | 38.00 | 41.10 | 39.55 | +0.78 | 81.0% | 325 | 81.0% | -0.22 | 6.40 | 6.10 | 6.70 | — |
| — | 35.60 | 39.40 | 37.50 | +0.76 | 80.8% | 327.5 | 80.8% | -0.24 | 7.15 | 6.70 | 7.60 | — |
| — | 33.90 | 37.60 | 35.75 | +0.75 | 80.6% | 330 | 80.6% | -0.25 | 7.80 | 7.50 | 8.10 | — |
| — | 32.10 | 35.00 | 33.55 | +0.73 | 80.5% | 332.5 | 80.5% | -0.27 | 8.45 | 6.50 | 10.40 | — |
| — | 29.50 | 33.80 | 31.65 | +0.71 | 80.3% | 335 | 80.3% | -0.29 | 9.15 | 8.30 | 10.00 | — |
| — | 28.70 | 32.50 | 30.60 | +0.69 | 80.2% | 337.5 | 80.2% | -0.31 | 10.65 | 9.20 | 12.10 | — |
| — | 26.30 | 31.00 | 28.65 | +0.67 | 80.1% | 340 | 80.1% | -0.33 | 11.00 | 10.40 | 11.60 | — |
| — | 24.80 | 29.20 | 27.00 | +0.65 | 80.0% | 342.5 | 80.0% | -0.35 | 12.15 | 9.90 | 14.40 | — |
| — | 23.40 | 27.90 | 25.65 | +0.63 | 79.9% | 345 | 79.9% | -0.37 | 13.05 | 11.70 | 14.40 | — |
| — | 22.00 | 25.70 | 23.85 | +0.61 | 79.8% | 347.5 | 79.8% | -0.39 | 14.50 | 13.40 | 15.60 | — |
| — | 22.00 | 24.50 | 23.25 | +0.59 | 79.7% | 350 | 79.7% | -0.41 | 15.70 | 14.60 | 16.80 | — |
| — | 19.30 | 23.70 | 21.50 | +0.57 | 79.6% | 352.5 | 79.6% | -0.43 | 17.40 | 16.30 | 18.50 | — |
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.