Spot 357.66
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.75 | 37.60 | 36.17 | +0.98 | 29.4% | 322.5 | 29.4% | -0.02 | — | — | 0.43 | — |
| — | 31.55 | 35.10 | 33.33 | +0.97 | 28.5% | 325 | 28.5% | -0.03 | 0.24 | 0.02 | 0.47 | — |
| — | 29.05 | 32.70 | 30.88 | +0.96 | 27.7% | 327.5 | 27.7% | -0.04 | 0.18 | 0.01 | 0.36 | — |
| — | 26.55 | 30.20 | 28.38 | +0.95 | 26.9% | 330 | 26.9% | -0.05 | 0.17 | 0.03 | 0.30 | — |
| — | 24.85 | 27.80 | 26.32 | +0.93 | 26.2% | 332.5 | 26.2% | -0.07 | 0.27 | 0.07 | 0.47 | — |
| — | 21.95 | 25.35 | 23.65 | +0.91 | 25.5% | 335 | 25.5% | -0.09 | 0.31 | 0.25 | 0.37 | — |
| — | 19.60 | 22.35 | 20.98 | +0.87 | 24.9% | 337.5 | 24.9% | -0.13 | 0.46 | 0.22 | 0.70 | — |
| — | 17.65 | 19.95 | 18.80 | +0.84 | 24.3% | 340 | 24.3% | -0.16 | 0.67 | 0.40 | 0.94 | — |
| — | 15.60 | 17.65 | 16.62 | +0.79 | 23.7% | 342.5 | 23.7% | -0.21 | 0.89 | 0.54 | 1.23 | — |
| — | 13.15 | 15.40 | 14.28 | +0.74 | 23.2% | 345 | 23.2% | -0.26 | 1.20 | 0.84 | 1.56 | — |
| — | 11.20 | 13.20 | 12.20 | +0.67 | 22.8% | 347.5 | 22.8% | -0.33 | 1.69 | 1.35 | 2.03 | — |
| — | 9.15 | 11.15 | 10.15 | +0.60 | 22.4% | 350 | 22.4% | -0.40 | 2.19 | 1.72 | 2.66 | — |
| — | 7.50 | 9.25 | 8.38 | +0.53 | 22.1% | 352.5 | 22.1% | -0.49 | 2.88 | 2.37 | 3.40 | — |
| — | 6.15 | 7.35 | 6.75 | +0.45 | 21.8% | 355 | 21.8% | -0.55 | 3.83 | 3.20 | 4.45 | — |
| — | 4.85 | 5.90 | 5.38 | +0.37 | 21.5% | 357.5 | 21.5% | -0.64 | 5.00 | 4.55 | 5.45 | — |
| — | 3.70 | 4.65 | 4.17 | +0.30 | 21.4% | 360 | 21.4% | -0.71 | 6.17 | 5.40 | 6.95 | — |
| — | 2.74 | 3.60 | 3.17 | +0.24 | 21.2% | 362.5 | 21.2% | -0.77 | 7.85 | 7.15 | 8.55 | — |
| — | 1.95 | 2.72 | 2.33 | +0.18 | 21.1% | 365 | 21.1% | -0.83 | 9.00 | 8.25 | 9.75 | — |
| — | 1.33 | 2.00 | 1.67 | +0.14 | 21.1% | 367.5 | 21.1% | -0.88 | 11.03 | 9.95 | 12.10 | — |
| — | 0.86 | 1.37 | 1.11 | +0.10 | 21.1% | 370 | 21.1% | -0.91 | 12.88 | 11.80 | 13.95 | — |
| — | 0.51 | 1.10 | 0.81 | +0.07 | 21.2% | 372.5 | 21.2% | -0.94 | 15.05 | 13.90 | 16.20 | — |
| — | 0.27 | 0.81 | 0.54 | +0.05 | 21.4% | 375 | 21.4% | -0.97 | 17.20 | 16.10 | 18.30 | — |
| — | 0.24 | 0.60 | 0.42 | +0.04 | 21.6% | 377.5 | 21.6% | -0.98 | 19.57 | 18.45 | 20.70 | — |
| — | 0.14 | 0.46 | 0.30 | +0.03 | 21.9% | 380 | 21.9% | -1.00 | 22.25 | 20.90 | 23.60 | — |
| — | 0.10 | 0.36 | 0.23 | +0.02 | 22.2% | 382.5 | 22.2% | -1.00 | 24.77 | 22.95 | 26.60 | — |
| — | 0.03 | 0.23 | 0.13 | +0.01 | 22.6% | 385 | — | — | 27.27 | 25.40 | 29.15 | — |
| — | — | 0.12 | — | — | — | 390 | — | — | 32.00 | 30.45 | 33.55 | — |
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.