Spot 356.15
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.85 | 35.60 | 33.73 | +0.99 | 64.3% | 322.5 | 64.3% | -0.01 | — | — | 1.63 | — |
| — | 29.35 | 33.10 | 31.23 | +0.99 | 61.8% | 325 | — | — | — | — | 0.10 | — |
| — | 27.75 | 30.15 | 28.95 | — | — | 327.5 | — | — | — | — | 0.35 | — |
| — | 24.90 | 27.20 | 26.05 | +0.99 | 55.7% | 330 | 55.7% | -0.01 | — | — | 0.20 | — |
| — | 22.50 | 24.70 | 23.60 | +0.99 | 51.9% | 332.5 | 51.9% | -0.01 | — | — | 0.22 | — |
| — | 19.90 | 22.20 | 21.05 | +0.99 | 47.7% | 335 | 47.7% | -0.01 | — | — | 0.10 | — |
| — | 17.80 | 19.70 | 18.75 | +0.99 | 42.9% | 337.5 | 42.9% | -0.01 | — | — | 0.26 | — |
| — | 15.15 | 17.20 | 16.18 | +0.98 | 38.1% | 340 | 38.1% | -0.02 | — | — | 0.03 | — |
| — | 12.80 | 14.35 | 13.57 | +0.98 | 33.7% | 342.5 | 33.7% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 10.05 | 12.25 | 11.15 | +0.96 | 30.2% | 345 | 30.2% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 8.05 | 9.35 | 8.70 | +0.94 | 27.5% | 347.5 | 27.5% | -0.06 | 0.13 | 0.05 | 0.21 | — |
| — | 5.75 | 7.05 | 6.40 | +0.91 | 25.9% | 350 | 25.9% | -0.09 | 0.27 | 0.21 | 0.33 | — |
| — | 3.60 | 4.85 | 4.22 | +0.85 | 25.2% | 352.5 | 25.2% | -0.15 | 0.60 | 0.50 | 0.71 | — |
| — | 2.35 | 2.90 | 2.62 | +0.75 | 24.9% | 355 | 24.9% | -0.25 | 1.27 | 1.13 | 1.42 | — |
| — | 1.25 | 1.47 | 1.36 | +0.61 | 24.7% | 357.5 | 24.7% | -0.39 | 2.50 | 2.19 | 2.81 | — |
| — | 0.48 | 0.59 | 0.54 | +0.45 | 24.5% | 360 | 24.5% | -0.55 | 4.15 | 3.85 | 4.45 | — |
| — | 0.13 | 0.19 | 0.16 | +0.31 | 24.2% | 362.5 | 24.2% | -0.70 | 6.12 | 5.55 | 6.70 | — |
| — | 0.02 | 0.05 | 0.04 | +0.18 | 23.7% | 365 | 23.7% | -0.82 | 9.00 | 7.90 | 10.10 | — |
| — | — | 0.04 | — | +0.10 | 23.4% | 367.5 | 23.4% | -0.90 | 11.43 | 10.25 | 12.60 | — |
| — | — | 0.01 | — | +0.05 | 23.0% | 370 | 23.0% | -0.96 | 13.97 | 12.40 | 15.55 | — |
| — | — | 0.16 | — | +0.02 | 22.5% | 372.5 | 22.5% | -0.99 | 16.40 | 15.20 | 17.60 | — |
| — | — | 0.01 | — | +0.01 | 21.9% | 375 | 21.9% | -1.00 | 18.88 | 17.70 | 20.05 | — |
| — | — | 0.01 | — | +0.00 | 21.3% | 377.5 | 21.3% | -1.00 | 21.40 | 20.20 | 22.60 | — |
| — | — | 2.13 | — | +0.00 | 20.8% | 380 | 20.8% | -1.00 | 23.88 | 22.70 | 25.05 | — |
| — | — | 0.60 | — | +0.00 | 20.6% | 382.5 | 20.6% | -1.00 | 26.38 | 25.20 | 27.55 | — |
| — | — | 0.50 | — | +0.00 | 20.7% | 385 | 20.7% | -1.00 | 28.90 | 27.70 | 30.10 | — |
| — | — | 2.13 | — | — | — | 387.5 | 21.1% | -1.00 | 31.38 | 30.20 | 32.55 | — |
| — | — | 0.15 | — | — | — | 390 | 21.9% | -1.00 | 33.90 | 32.70 | 35.10 | — |
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.