Spot 358.10
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.20 | 38.60 | 35.40 | +0.96 | 44.9% | 322.5 | 44.9% | -0.04 | — | — | 1.50 | — |
| — | 29.80 | 36.70 | 33.25 | +0.95 | 44.5% | 325 | 44.5% | -0.05 | 0.47 | 0.25 | 0.70 | — |
| — | 27.40 | 33.90 | 30.65 | +0.93 | 44.1% | 327.5 | 44.1% | -0.07 | 0.62 | 0.15 | 1.10 | — |
| — | 25.10 | 32.90 | 29.00 | +0.92 | 43.7% | 330 | 43.7% | -0.08 | 0.78 | 0.65 | 0.90 | — |
| — | 22.70 | 28.40 | 25.55 | +0.90 | 43.4% | 332.5 | 43.4% | -0.10 | 0.97 | 0.40 | 1.55 | — |
| — | 20.50 | 28.10 | 24.30 | +0.88 | 43.1% | 335 | 43.1% | -0.12 | 1.25 | 0.65 | 1.85 | — |
| — | 18.30 | 23.50 | 20.90 | +0.85 | 42.9% | 337.5 | 42.9% | -0.15 | 1.57 | 0.95 | 2.20 | — |
| — | 18.70 | 23.00 | 20.85 | +0.82 | 42.6% | 340 | 42.6% | -0.18 | 1.98 | 1.65 | 2.30 | — |
| — | 17.20 | 19.80 | 18.50 | +0.79 | 42.4% | 342.5 | 42.4% | -0.21 | 2.38 | 1.85 | 2.90 | — |
| — | 15.30 | 17.80 | 16.55 | +0.75 | 42.3% | 345 | 42.3% | -0.25 | 3.42 | 2.85 | 4.00 | — |
| — | 13.60 | 16.00 | 14.80 | +0.71 | 42.1% | 347.5 | 42.1% | -0.29 | 4.00 | 3.50 | 4.50 | — |
| — | 12.00 | 14.20 | 13.10 | +0.67 | 42.0% | 350 | 42.0% | -0.33 | 4.60 | 4.40 | 4.80 | — |
| — | 10.50 | 12.50 | 11.50 | +0.63 | 41.9% | 352.5 | 41.9% | -0.37 | 5.55 | 4.70 | 6.40 | — |
| — | 9.10 | 10.50 | 9.80 | +0.58 | 41.8% | 355 | 41.8% | -0.43 | 6.75 | 6.10 | 7.40 | — |
| — | 7.80 | 9.00 | 8.40 | +0.53 | 41.8% | 357.5 | 41.8% | -0.47 | 7.75 | 6.80 | 8.70 | — |
| — | 6.70 | 8.30 | 7.50 | +0.48 | 41.7% | 360 | — | — | 9.00 | 8.00 | 10.00 | — |
| — | 5.60 | 7.20 | 6.40 | +0.44 | 41.7% | 362.5 | 41.7% | -0.56 | 10.45 | 9.50 | 11.40 | — |
| — | 4.80 | 6.00 | 5.40 | +0.39 | 41.6% | 365 | — | — | 11.75 | 10.90 | 12.60 | — |
| — | 3.80 | 5.20 | 4.50 | +0.34 | 41.6% | 367.5 | 41.6% | -0.66 | 13.60 | 12.30 | 14.90 | — |
| — | 3.40 | 4.20 | 3.80 | +0.30 | 41.5% | 370 | 41.5% | -0.70 | 15.40 | 14.10 | 16.70 | — |
| — | 2.50 | 3.60 | 3.05 | — | — | 372.5 | — | — | 17.30 | 16.00 | 18.60 | — |
| — | 2.55 | 2.80 | 2.67 | — | — | 375 | — | — | 19.45 | 18.20 | 20.70 | — |
| — | 1.50 | 2.60 | 2.05 | +0.19 | 42.2% | 377.5 | — | — | 22.00 | 18.60 | 25.40 | — |
| — | 1.15 | 2.10 | 1.62 | — | — | 380 | 41.5% | -0.84 | 24.90 | 22.30 | 27.50 | — |
| — | 0.95 | 1.60 | 1.27 | +0.14 | 41.5% | 382.5 | 41.5% | -0.87 | 27.10 | 24.50 | 29.70 | — |
| — | 1.00 | 1.70 | 1.35 | — | — | 385 | 41.5% | -0.89 | 29.30 | 26.70 | 31.90 | — |
| — | 0.85 | 1.05 | 0.95 | — | — | 387.5 | 41.5% | -0.91 | 30.70 | 27.70 | 33.70 | — |
| — | 0.50 | 1.30 | 0.90 | +0.08 | 41.5% | 390 | 41.5% | -0.93 | 33.60 | 30.70 | 36.50 | — |
| — | 0.25 | 1.10 | 0.68 | +0.06 | 41.6% | 392.5 | 41.6% | -0.95 | 35.35 | 31.80 | 38.90 | — |
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.