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 | |
| — | 33.50 | 38.90 | 36.20 | +0.89 | 44.1% | 322.5 | 44.1% | -0.11 | 1.65 | 1.10 | 2.20 | — |
| — | 31.40 | 36.70 | 34.05 | +0.88 | 43.5% | 325 | 43.5% | -0.11 | 1.95 | 1.40 | 2.50 | — |
| — | 29.10 | 34.40 | 31.75 | +0.86 | 42.9% | 327.5 | 42.9% | -0.14 | 1.98 | 1.10 | 2.85 | — |
| — | 26.90 | 32.30 | 29.60 | +0.85 | 42.4% | 330 | 42.4% | -0.15 | 2.33 | 1.35 | 3.30 | — |
| — | 24.80 | 30.30 | 27.55 | +0.83 | 41.9% | 332.5 | 41.9% | -0.17 | 2.62 | 1.75 | 3.50 | — |
| — | 25.10 | 28.60 | 26.85 | +0.81 | 41.5% | 335 | 41.5% | -0.19 | 3.05 | 2.30 | 3.80 | — |
| — | 23.40 | 26.60 | 25.00 | +0.78 | 41.1% | 337.5 | 41.1% | -0.22 | 3.95 | 3.10 | 4.80 | — |
| — | 21.50 | 24.20 | 22.85 | +0.76 | 40.8% | 340 | 40.8% | -0.24 | 4.70 | 4.10 | 5.30 | — |
| — | 19.70 | 22.80 | 21.25 | +0.73 | 40.5% | 342.5 | 40.5% | -0.27 | 5.10 | 4.60 | 5.60 | — |
| — | 18.00 | 21.00 | 19.50 | +0.70 | 40.2% | 345 | 40.2% | -0.30 | 5.90 | 5.30 | 6.50 | — |
| — | 16.40 | 19.10 | 17.75 | +0.67 | 40.0% | 347.5 | 40.0% | -0.33 | 6.30 | 5.60 | 7.00 | — |
| — | 14.90 | 17.60 | 16.25 | +0.64 | 39.9% | 350 | 39.9% | -0.36 | 7.70 | 7.10 | 8.30 | — |
| — | 13.50 | 16.10 | 14.80 | +0.61 | 39.7% | 352.5 | 39.7% | -0.40 | 8.55 | 7.30 | 9.80 | — |
| — | 12.10 | 13.40 | 12.75 | +0.57 | 39.6% | 355 | 39.6% | -0.43 | 10.00 | 9.10 | 10.90 | — |
| — | 10.80 | 13.30 | 12.05 | +0.53 | 39.6% | 357.5 | 39.6% | -0.47 | 11.05 | 10.00 | 12.10 | — |
| — | 9.60 | 12.10 | 10.85 | +0.50 | 39.6% | 360 | 39.6% | -0.50 | 12.10 | 10.80 | 13.40 | — |
| — | 8.50 | 10.90 | 9.70 | +0.46 | 39.6% | 362.5 | 39.6% | -0.54 | 13.65 | 12.50 | 14.80 | — |
| — | 8.20 | 8.90 | 8.55 | +0.43 | 39.6% | 365 | 39.6% | -0.57 | 15.00 | 13.60 | 16.40 | — |
| — | 6.90 | 8.50 | 7.70 | +0.39 | 39.7% | 367.5 | 39.7% | -0.61 | 16.65 | 15.30 | 18.00 | — |
| — | 5.70 | 7.20 | 6.45 | +0.36 | 39.8% | 370 | 39.8% | -0.64 | 18.40 | 17.10 | 19.70 | — |
| — | 5.10 | 7.10 | 6.10 | +0.33 | 39.9% | 372.5 | 39.9% | -0.67 | 19.80 | 18.20 | 21.40 | — |
| — | 4.20 | 6.40 | 5.30 | +0.30 | 40.1% | 375 | 40.1% | -0.70 | 21.60 | 19.90 | 23.30 | — |
| — | 3.70 | 5.70 | 4.70 | +0.27 | 40.3% | 377.5 | 40.3% | -0.73 | 23.65 | 22.00 | 25.30 | — |
| — | 3.10 | 5.10 | 4.10 | +0.25 | 40.6% | 380 | 40.6% | -0.76 | 25.65 | 24.10 | 27.20 | — |
| — | 2.60 | 4.60 | 3.60 | — | — | 382.5 | — | — | 27.75 | 26.20 | 29.30 | — |
| — | 2.15 | 4.10 | 3.12 | — | — | 385 | 41.2% | -0.80 | 31.05 | 28.60 | 33.50 | — |
| — | 1.75 | 3.20 | 2.48 | +0.18 | 41.5% | 387.5 | 41.5% | -0.82 | 33.00 | 30.40 | 35.60 | — |
| — | 1.45 | 2.60 | 2.02 | +0.16 | 41.9% | 390 | 41.9% | -0.84 | 35.35 | 32.90 | 37.80 | — |
| — | — | — | — | +0.15 | 42.3% | 392.5 | 42.3% | -0.86 | — | — | — | — |
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.