Spot 357.71
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.25 | 35.85 | 34.55 | +0.99 | 48.1% | 322.5 | 48.1% | -0.01 | 0.27 | 0.02 | 0.52 | — |
| — | 30.90 | 33.55 | 32.23 | +0.99 | 46.2% | 325 | 46.2% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 28.45 | 30.80 | 29.62 | +0.98 | 44.2% | 327.5 | 44.2% | -0.02 | 0.35 | 0.05 | 0.66 | — |
| — | 25.75 | 28.60 | 27.18 | +0.98 | 42.2% | 330 | 42.2% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 23.65 | 26.10 | 24.88 | +0.97 | 40.2% | 332.5 | 40.2% | -0.03 | 0.28 | 0.03 | 0.53 | — |
| — | 21.40 | 23.65 | 22.52 | +0.96 | 38.3% | 335 | 38.3% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 19.70 | 21.25 | 20.48 | +0.95 | 36.5% | 337.5 | 36.5% | -0.05 | 0.15 | 0.10 | 0.21 | — |
| — | 17.45 | 18.50 | 17.98 | +0.92 | 34.9% | 340 | 34.9% | -0.08 | 0.23 | 0.16 | 0.29 | — |
| — | 14.15 | 16.30 | 15.22 | +0.89 | 33.4% | 342.5 | 33.4% | -0.11 | 0.35 | 0.28 | 0.42 | — |
| — | 12.05 | 13.85 | 12.95 | +0.85 | 32.0% | 345 | 32.0% | -0.15 | 0.48 | 0.40 | 0.56 | — |
| — | 9.65 | 11.40 | 10.53 | +0.80 | 30.7% | 347.5 | 30.7% | -0.20 | 0.68 | 0.62 | 0.74 | — |
| — | 7.70 | 9.15 | 8.43 | +0.73 | 29.4% | 350 | 29.4% | -0.27 | 1.05 | 1.00 | 1.10 | — |
| — | 6.30 | 7.15 | 6.72 | +0.65 | 28.2% | 352.5 | 28.2% | -0.35 | 1.56 | 1.47 | 1.66 | — |
| — | 4.65 | 5.05 | 4.85 | +0.56 | 27.1% | 355 | 27.1% | -0.44 | 2.35 | 2.28 | 2.43 | — |
| — | 3.25 | 3.55 | 3.40 | +0.46 | 26.1% | 357.5 | 26.1% | -0.54 | 3.35 | 3.20 | 3.50 | — |
| — | 2.05 | 2.30 | 2.17 | +0.36 | 25.2% | 360 | 25.2% | -0.64 | 4.67 | 4.50 | 4.85 | — |
| — | 1.22 | 1.39 | 1.30 | +0.27 | 24.5% | 362.5 | 24.5% | -0.74 | 6.58 | 5.90 | 7.25 | — |
| — | 0.68 | 0.79 | 0.73 | +0.19 | 24.1% | 365 | 24.1% | -0.82 | 8.57 | 7.75 | 9.40 | — |
| — | 0.36 | 0.41 | 0.39 | +0.12 | 23.9% | 367.5 | 23.9% | -0.88 | 10.53 | 9.35 | 11.70 | — |
| — | 0.16 | 0.19 | 0.17 | +0.08 | 23.9% | 370 | 23.9% | -0.93 | 12.90 | 11.75 | 14.05 | — |
| — | 0.02 | 0.26 | 0.14 | +0.05 | 24.1% | 372.5 | 24.1% | -0.96 | 15.53 | 14.15 | 16.90 | — |
| — | — | 0.06 | — | +0.03 | 24.5% | 375 | 24.5% | -0.98 | 17.68 | 16.50 | 18.85 | — |
| — | — | 0.68 | — | +0.02 | 25.0% | 377.5 | 25.0% | -1.00 | 20.62 | 19.40 | 21.85 | — |
| — | — | 0.07 | — | +0.01 | 25.5% | 380 | 25.5% | -1.00 | 22.77 | 21.20 | 24.35 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | — | 0.33 | — | +0.00 | 26.6% | 385 | 26.6% | -1.00 | 27.85 | 26.20 | 29.50 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 390 | 27.8% | -1.00 | 33.08 | 31.80 | 34.35 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
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.