Spot 359.14
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.70 | 36.00 | 34.85 | +0.99 | 55.2% | 325 | 55.2% | -0.01 | — | — | 0.22 | — |
| — | 31.20 | 34.00 | 32.60 | +0.99 | 52.1% | 327.5 | 52.1% | -0.01 | — | — | 0.71 | — |
| — | 28.40 | 31.30 | 29.85 | +0.99 | 49.2% | 330 | 49.2% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 26.45 | 28.75 | 27.60 | +0.99 | 46.0% | 332.5 | 46.0% | -0.01 | — | — | 0.44 | — |
| — | 23.40 | 26.20 | 24.80 | +0.98 | 42.3% | 335 | 42.3% | -0.02 | — | — | 0.10 | — |
| — | 21.45 | 23.70 | 22.57 | +0.98 | 38.8% | 337.5 | 38.8% | -0.02 | — | — | 0.29 | — |
| — | 18.70 | 21.55 | 20.12 | +0.97 | 35.8% | 340 | 35.8% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 16.15 | 18.80 | 17.48 | +0.96 | 33.2% | 342.5 | 33.2% | -0.04 | 0.12 | 0.04 | 0.21 | — |
| — | 13.55 | 15.55 | 14.55 | +0.94 | 30.8% | 345 | 30.8% | -0.06 | 0.11 | 0.09 | 0.13 | — |
| — | 11.55 | 13.80 | 12.68 | +0.89 | 28.6% | 347.5 | 28.6% | -0.11 | 0.20 | 0.10 | 0.29 | — |
| — | 9.00 | 10.95 | 9.97 | +0.83 | 26.7% | 350 | 26.7% | -0.17 | 0.28 | 0.24 | 0.33 | — |
| — | 6.75 | 8.30 | 7.53 | +0.75 | 25.3% | 352.5 | 25.3% | -0.25 | 0.53 | 0.47 | 0.58 | — |
| — | 5.10 | 6.05 | 5.58 | +0.64 | 24.4% | 355 | 24.4% | -0.36 | 0.98 | 0.79 | 1.17 | — |
| — | 3.00 | 4.10 | 3.55 | +0.51 | 23.8% | 357.5 | 23.8% | -0.49 | 1.64 | 1.47 | 1.80 | — |
| — | 2.08 | 2.54 | 2.31 | +0.38 | 23.5% | 360 | 23.5% | -0.62 | 2.84 | 2.68 | 3.00 | — |
| — | 1.20 | 1.48 | 1.34 | +0.28 | 23.5% | 362.5 | 23.5% | -0.73 | 4.42 | 3.90 | 4.95 | — |
| — | 0.56 | 0.70 | 0.63 | +0.18 | 23.4% | 365 | 23.4% | -0.82 | 6.12 | 5.05 | 7.20 | — |
| — | 0.25 | 0.49 | 0.37 | +0.12 | 23.5% | 367.5 | 23.5% | -0.89 | 8.05 | 7.00 | 9.10 | — |
| — | 0.09 | 0.25 | 0.17 | +0.07 | 23.5% | 370 | 23.5% | -0.94 | 10.65 | 9.30 | 12.00 | — |
| — | 0.04 | 0.08 | 0.06 | +0.04 | 23.3% | 372.5 | 23.3% | -0.97 | 12.82 | 11.35 | 14.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 22.9% | 375 | 22.9% | -0.99 | 15.38 | 13.95 | 16.80 | — |
| — | — | 0.10 | — | +0.01 | 22.5% | 377.5 | 22.5% | -1.00 | 17.82 | 16.35 | 19.30 | — |
| — | — | 0.13 | — | — | — | 380 | — | — | 20.35 | 18.90 | 21.80 | — |
| — | — | 0.31 | — | — | — | 382.5 | 22.1% | -1.00 | 22.68 | 21.15 | 24.20 | — |
| — | — | 0.55 | — | +0.00 | 22.3% | 385 | 22.3% | -1.00 | 25.35 | 23.90 | 26.80 | — |
| — | — | 0.72 | — | +0.00 | 22.7% | 387.5 | 22.7% | -1.00 | 27.70 | 26.15 | 29.25 | — |
| — | — | 0.05 | — | +0.00 | 23.5% | 390 | 23.5% | -1.00 | 30.32 | 28.85 | 31.80 | — |
| — | — | 0.24 | — | +0.00 | 24.5% | 392.5 | 24.5% | -1.00 | 32.85 | 31.40 | 34.30 | — |
| — | — | 0.12 | — | +0.00 | 25.7% | 395 | 25.7% | -1.00 | 35.35 | 33.90 | 36.80 | — |
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.