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 | |
| — | 35.35 | 37.80 | 36.58 | +0.96 | 31.0% | 320 | 31.0% | -0.04 | 0.23 | 0.10 | 0.36 | — |
| — | 32.90 | 35.10 | 34.00 | +0.95 | 30.4% | 322.5 | 30.4% | -0.05 | 0.26 | 0.09 | 0.43 | — |
| — | 30.45 | 32.75 | 31.60 | +0.94 | 29.9% | 325 | 29.9% | -0.06 | 0.32 | 0.15 | 0.49 | — |
| — | 28.15 | 29.95 | 29.05 | +0.93 | 29.3% | 327.5 | 29.3% | -0.08 | 0.36 | 0.16 | 0.57 | — |
| — | 26.10 | 27.55 | 26.82 | +0.91 | 28.7% | 330 | 28.7% | -0.09 | 0.51 | 0.34 | 0.68 | — |
| — | 23.40 | 25.30 | 24.35 | +0.89 | 28.2% | 332.5 | 28.2% | -0.11 | 0.61 | 0.40 | 0.82 | — |
| — | 21.10 | 22.80 | 21.95 | +0.86 | 27.6% | 335 | 27.6% | -0.14 | 0.82 | 0.62 | 1.02 | — |
| — | 18.90 | 21.00 | 19.95 | +0.84 | 27.1% | 337.5 | 27.1% | -0.17 | 0.93 | 0.73 | 1.12 | — |
| — | 16.80 | 18.30 | 17.55 | +0.80 | 26.6% | 340 | 26.6% | -0.20 | 1.26 | 0.96 | 1.56 | — |
| — | 15.05 | 16.50 | 15.78 | +0.76 | 26.1% | 342.5 | 26.1% | -0.24 | 1.64 | 1.32 | 1.95 | — |
| — | 12.75 | 14.05 | 13.40 | +0.71 | 25.6% | 345 | 25.6% | -0.29 | 2.08 | 1.72 | 2.45 | — |
| — | 11.00 | 12.40 | 11.70 | +0.66 | 25.2% | 347.5 | 25.2% | -0.34 | 2.65 | 2.25 | 3.05 | — |
| — | 9.30 | 10.75 | 10.03 | +0.60 | 24.7% | 350 | 24.7% | -0.40 | 3.38 | 2.96 | 3.80 | — |
| — | 7.80 | 8.55 | 8.18 | +0.54 | 24.3% | 352.5 | 24.3% | -0.46 | 4.28 | 3.90 | 4.65 | — |
| — | 6.20 | 7.15 | 6.67 | +0.47 | 23.9% | 355 | 23.9% | -0.53 | 5.17 | 4.70 | 5.65 | — |
| — | 5.15 | 5.60 | 5.38 | +0.41 | 23.5% | 357.5 | 23.5% | -0.60 | 6.30 | 5.70 | 6.90 | — |
| — | 4.00 | 4.40 | 4.20 | +0.34 | 23.1% | 360 | 23.1% | -0.66 | 7.80 | 7.25 | 8.35 | — |
| — | 2.90 | 3.35 | 3.12 | +0.28 | 22.8% | 362.5 | 22.8% | -0.73 | 9.40 | 8.75 | 10.05 | — |
| — | 2.08 | 2.66 | 2.37 | +0.23 | 22.6% | 365 | 22.6% | -0.78 | 11.00 | 10.10 | 11.90 | — |
| — | 1.45 | 1.98 | 1.72 | +0.18 | 22.4% | 367.5 | 22.4% | -0.83 | 13.00 | 11.95 | 14.05 | — |
| — | 1.00 | 1.36 | 1.18 | +0.14 | 22.2% | 370 | 22.2% | -0.88 | 14.93 | 13.65 | 16.20 | — |
| — | 0.62 | 0.91 | 0.77 | — | — | 372.5 | — | — | 17.15 | 15.85 | 18.45 | — |
| — | 0.34 | 0.85 | 0.59 | +0.08 | 22.1% | 375 | 22.1% | -0.94 | 19.35 | 18.00 | 20.70 | — |
| — | 0.14 | 0.49 | 0.32 | +0.05 | 22.3% | 380 | 22.3% | -0.98 | 24.68 | 23.40 | 25.95 | — |
| — | 0.01 | 0.32 | 0.17 | +0.03 | 22.8% | 385 | 22.8% | -1.00 | 29.20 | 27.95 | 30.45 | — |
| — | — | 0.20 | — | +0.02 | 23.6% | 390 | 23.6% | -1.00 | 34.30 | 33.15 | 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.