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 | |
| — | 33.55 | 36.50 | 35.02 | +0.97 | 30.9% | 322.5 | 30.9% | -0.03 | 0.15 | 0.02 | 0.28 | — |
| — | 31.10 | 34.10 | 32.60 | +0.97 | 30.0% | 325 | 30.0% | -0.03 | 0.24 | 0.15 | 0.33 | — |
| — | 28.65 | 31.55 | 30.10 | +0.96 | 29.2% | 327.5 | 29.2% | -0.04 | 0.25 | 0.07 | 0.43 | — |
| — | 26.40 | 29.15 | 27.77 | +0.94 | 28.4% | 330 | 28.4% | -0.06 | 0.21 | 0.09 | 0.34 | — |
| — | 24.40 | 26.60 | 25.50 | +0.93 | 27.7% | 332.5 | 27.7% | -0.07 | 0.36 | 0.14 | 0.59 | — |
| — | 22.05 | 24.25 | 23.15 | +0.91 | 27.0% | 335 | 27.0% | -0.09 | 0.55 | 0.38 | 0.72 | — |
| — | 19.75 | 22.15 | 20.95 | +0.89 | 26.3% | 337.5 | 26.3% | -0.11 | 0.62 | 0.35 | 0.90 | — |
| — | 17.50 | 19.70 | 18.60 | +0.86 | 25.7% | 340 | 25.7% | -0.14 | 0.88 | 0.64 | 1.11 | — |
| — | 15.30 | 17.05 | 16.18 | +0.82 | 25.1% | 342.5 | 25.1% | -0.18 | 1.10 | 0.79 | 1.42 | — |
| — | 13.25 | 15.25 | 14.25 | +0.78 | 24.5% | 345 | 24.5% | -0.22 | 1.53 | 1.25 | 1.82 | — |
| — | 11.30 | 12.95 | 12.12 | +0.74 | 24.0% | 347.5 | 24.0% | -0.27 | 1.96 | 1.61 | 2.30 | — |
| — | 9.50 | 11.00 | 10.25 | +0.68 | 23.5% | 350 | 23.5% | -0.32 | 2.46 | 2.22 | 2.70 | — |
| — | 7.95 | 8.95 | 8.45 | +0.62 | 23.1% | 352.5 | 23.1% | -0.38 | 3.13 | 2.82 | 3.45 | — |
| — | 6.70 | 7.45 | 7.08 | +0.55 | 22.7% | 355 | 22.7% | -0.45 | 4.10 | 3.85 | 4.35 | — |
| — | 5.25 | 5.80 | 5.53 | +0.49 | 22.4% | 357.5 | 22.4% | -0.52 | 5.25 | 4.75 | 5.75 | — |
| — | 4.00 | 4.45 | 4.22 | +0.41 | 22.1% | 360 | 22.1% | -0.59 | 6.45 | 5.90 | 7.00 | — |
| — | 2.87 | 3.45 | 3.16 | +0.35 | 21.9% | 362.5 | 21.9% | -0.65 | 7.88 | 7.10 | 8.65 | — |
| — | 2.02 | 2.55 | 2.29 | +0.29 | 21.7% | 365 | 21.7% | -0.72 | 9.72 | 8.80 | 10.65 | — |
| — | 1.36 | 1.85 | 1.60 | +0.23 | 21.6% | 367.5 | 21.6% | -0.78 | 11.55 | 10.45 | 12.65 | — |
| — | 0.87 | 1.28 | 1.07 | +0.18 | 21.6% | 370 | 21.6% | -0.83 | 13.57 | 12.35 | 14.80 | — |
| — | 0.50 | 0.91 | 0.70 | +0.14 | 21.7% | 372.5 | 21.7% | -0.88 | 15.88 | 14.70 | 17.05 | — |
| — | 0.26 | 0.70 | 0.48 | +0.10 | 21.8% | 375 | 21.8% | -0.91 | 17.98 | 17.50 | 18.45 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 0.15 | 0.44 | 0.29 | +0.05 | 22.4% | 380 | 22.4% | -0.96 | 23.02 | 21.55 | 24.50 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 0.02 | 0.30 | 0.16 | +0.03 | 23.2% | 385 | 23.2% | -0.99 | 28.02 | 26.70 | 29.35 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | — | 0.95 | — | +0.02 | 24.3% | 390 | 24.3% | -1.00 | 32.85 | 31.35 | 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.