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 | |
| — | 34.00 | 36.65 | 35.33 | +0.98 | 27.2% | 325 | 27.2% | -0.02 | 0.52 | 0.02 | 1.02 | — |
| — | 31.50 | 34.15 | 32.83 | +0.98 | 26.6% | 327.5 | 26.6% | -0.02 | — | — | 0.54 | — |
| — | 29.05 | 31.25 | 30.15 | +0.97 | 26.0% | 330 | 26.0% | -0.03 | 0.18 | 0.06 | 0.30 | — |
| — | 26.60 | 29.40 | 28.00 | +0.96 | 25.4% | 332.5 | 25.4% | -0.04 | 0.20 | 0.03 | 0.36 | — |
| — | 24.15 | 27.00 | 25.57 | +0.95 | 24.8% | 335 | 24.8% | -0.05 | 0.15 | 0.08 | 0.23 | — |
| — | 21.15 | 23.90 | 22.52 | +0.93 | 24.2% | 337.5 | 24.2% | -0.07 | 0.29 | 0.08 | 0.50 | — |
| — | 19.55 | 21.50 | 20.52 | +0.91 | 23.7% | 340 | 23.7% | -0.09 | 0.45 | 0.28 | 0.61 | — |
| — | 16.65 | 19.10 | 17.88 | +0.88 | 23.2% | 342.5 | 23.2% | -0.12 | 0.55 | 0.30 | 0.79 | — |
| — | 14.45 | 16.75 | 15.60 | +0.84 | 22.8% | 345 | 22.8% | -0.16 | 0.81 | 0.57 | 1.06 | — |
| — | 12.25 | 14.50 | 13.38 | +0.79 | 22.4% | 347.5 | 22.4% | -0.21 | 0.96 | 0.73 | 1.20 | — |
| — | 10.00 | 12.25 | 11.12 | +0.74 | 22.0% | 350 | 22.0% | -0.26 | 1.46 | 1.10 | 1.82 | — |
| — | 8.65 | 10.20 | 9.43 | +0.67 | 21.6% | 352.5 | 21.6% | -0.33 | 2.00 | 1.75 | 2.25 | — |
| — | 6.65 | 8.15 | 7.40 | +0.60 | 21.4% | 355 | 21.4% | -0.40 | 2.85 | 2.51 | 3.20 | — |
| — | 5.45 | 6.40 | 5.92 | +0.52 | 21.1% | 357.5 | 21.1% | -0.48 | 3.85 | 3.35 | 4.35 | — |
| — | 4.20 | 4.95 | 4.58 | +0.45 | 21.0% | 360 | 21.0% | -0.56 | 4.75 | 4.50 | 5.00 | — |
| — | 3.20 | 3.85 | 3.52 | +0.37 | 20.9% | 362.5 | 20.9% | -0.64 | 6.38 | 5.70 | 7.05 | — |
| — | 2.20 | 2.85 | 2.52 | +0.30 | 20.8% | 365 | 20.8% | -0.72 | 7.60 | 6.90 | 8.30 | — |
| — | 1.47 | 2.10 | 1.78 | +0.23 | 20.8% | 367.5 | 20.8% | -0.78 | 9.35 | 8.45 | 10.25 | — |
| — | 1.17 | 1.30 | 1.24 | +0.18 | 20.9% | 370 | 20.9% | -0.84 | 11.10 | 10.20 | 12.00 | — |
| — | 0.51 | 1.10 | 0.81 | +0.13 | 21.0% | 372.5 | 21.0% | -0.88 | 13.30 | 12.25 | 14.35 | — |
| — | 0.31 | 0.70 | 0.51 | +0.10 | 21.2% | 375 | 21.2% | -0.92 | 15.80 | 14.40 | 17.20 | — |
| — | 0.18 | 0.58 | 0.38 | +0.07 | 21.5% | 377.5 | 21.5% | -0.95 | 17.95 | 16.75 | 19.15 | — |
| — | 0.12 | 0.34 | 0.23 | +0.05 | 21.7% | 380 | 21.7% | -0.97 | 20.48 | 19.20 | 21.75 | — |
| — | 0.07 | 0.34 | 0.20 | +0.04 | 22.1% | 382.5 | 22.1% | -0.98 | 22.98 | 21.15 | 24.80 | — |
| — | 0.01 | 0.28 | 0.14 | +0.03 | 22.4% | 385 | 22.4% | -1.00 | 25.20 | 23.85 | 26.55 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | — | 0.68 | — | +0.01 | 23.3% | 390 | 23.3% | -1.00 | 30.20 | 28.85 | 31.55 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | — | 1.41 | — | +0.01 | 24.4% | 395 | 24.4% | -1.00 | 35.23 | 33.65 | 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.