Spot 356.27
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.00 | 37.10 | 36.05 | +0.99 | 42.1% | 320 | 42.1% | -0.01 | 0.10 | 0.02 | 0.19 | — |
| — | 32.45 | 34.80 | 33.62 | +0.98 | 40.7% | 322.5 | 40.7% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 30.05 | 32.15 | 31.10 | +0.98 | 39.3% | 325 | 39.3% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 28.45 | 29.40 | 28.93 | +0.97 | 37.9% | 327.5 | 37.9% | -0.03 | 0.10 | 0.05 | 0.16 | — |
| — | 25.05 | 27.50 | 26.27 | +0.96 | 36.6% | 330 | 36.6% | -0.04 | 0.11 | 0.10 | 0.12 | — |
| — | 22.65 | 24.50 | 23.57 | +0.95 | 35.4% | 332.5 | 35.4% | -0.05 | 0.22 | 0.14 | 0.30 | — |
| — | 20.15 | 22.35 | 21.25 | +0.93 | 34.2% | 335 | 34.2% | -0.07 | 0.20 | 0.17 | 0.23 | — |
| — | 17.90 | 19.50 | 18.70 | +0.91 | 33.1% | 337.5 | 33.1% | -0.09 | 0.29 | 0.25 | 0.33 | — |
| — | 16.25 | 17.10 | 16.68 | +0.87 | 32.1% | 340 | 32.1% | -0.13 | 0.42 | 0.36 | 0.49 | — |
| — | 13.30 | 14.80 | 14.05 | +0.83 | 31.1% | 342.5 | 31.1% | -0.17 | 0.58 | 0.54 | 0.62 | — |
| — | 11.75 | 12.55 | 12.15 | +0.77 | 30.2% | 345 | 30.2% | -0.23 | 0.88 | 0.80 | 0.96 | — |
| — | 9.40 | 10.50 | 9.95 | +0.71 | 29.3% | 347.5 | 29.3% | -0.30 | 1.22 | 1.14 | 1.29 | — |
| — | 7.70 | 8.50 | 8.10 | +0.63 | 28.5% | 350 | 28.5% | -0.37 | 1.78 | 1.65 | 1.91 | — |
| — | 6.05 | 6.60 | 6.33 | +0.54 | 27.8% | 352.5 | 27.8% | -0.46 | 2.50 | 2.28 | 2.71 | — |
| — | 4.55 | 4.90 | 4.72 | +0.45 | 27.2% | 355 | 27.2% | -0.56 | 3.45 | 3.15 | 3.75 | — |
| — | 3.25 | 3.55 | 3.40 | +0.36 | 26.6% | 357.5 | 26.6% | -0.65 | 4.62 | 4.35 | 4.90 | — |
| — | 2.19 | 2.46 | 2.33 | +0.27 | 26.1% | 360 | 26.1% | -0.73 | 6.15 | 5.70 | 6.60 | — |
| — | 1.32 | 1.61 | 1.47 | +0.20 | 25.7% | 362.5 | 25.7% | -0.81 | 8.00 | 7.35 | 8.65 | — |
| — | 0.86 | 0.98 | 0.92 | — | — | 365 | 25.4% | -0.87 | 10.00 | 9.25 | 10.75 | — |
| — | 0.50 | 0.58 | 0.54 | +0.09 | 25.2% | 367.5 | 25.2% | -0.92 | 12.22 | 11.40 | 13.05 | — |
| — | 0.28 | 0.33 | 0.30 | +0.06 | 25.1% | 370 | 25.1% | -0.95 | 14.28 | 13.20 | 15.35 | — |
| — | 0.11 | 0.18 | 0.14 | +0.04 | 25.1% | 372.5 | 25.1% | -0.97 | 16.68 | 15.35 | 18.00 | — |
| — | 0.08 | 0.11 | 0.10 | +0.03 | 25.1% | 375 | 25.1% | -0.99 | 19.20 | 17.95 | 20.45 | — |
| — | 0.02 | 0.45 | 0.23 | +0.02 | 25.3% | 377.5 | 25.3% | -1.00 | 21.70 | 20.45 | 22.95 | — |
| — | — | 0.07 | — | +0.01 | 25.6% | 380 | 25.6% | -1.00 | 24.20 | 22.95 | 25.45 | — |
| — | — | 0.03 | — | +0.01 | 26.3% | 385 | 26.3% | -1.00 | 29.23 | 28.00 | 30.45 | — |
| — | — | 0.01 | — | +0.00 | 27.4% | 390 | 27.4% | -1.00 | 34.20 | 32.95 | 35.45 | — |
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.