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 | |
| — | 32.20 | 35.45 | 33.83 | +0.99 | 28.4% | 322.5 | 28.4% | -0.01 | — | — | 0.63 | — |
| — | 30.35 | 33.00 | 31.68 | +0.99 | 27.6% | 325 | 27.6% | -0.01 | 0.30 | 0.02 | 0.59 | — |
| — | 27.20 | 30.50 | 28.85 | +0.99 | 26.8% | 327.5 | 26.8% | -0.01 | — | — | 1.21 | — |
| — | 24.80 | 27.90 | 26.35 | +0.98 | 26.0% | 330 | 26.0% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 22.50 | 25.65 | 24.07 | +0.98 | 25.3% | 332.5 | 25.3% | -0.02 | 0.20 | 0.06 | 0.34 | — |
| — | 19.85 | 23.20 | 21.52 | +0.97 | 24.6% | 335 | 24.6% | -0.03 | 0.25 | 0.20 | 0.30 | — |
| — | 18.45 | 20.25 | 19.35 | +0.96 | 23.9% | 337.5 | 23.9% | -0.05 | 0.38 | 0.26 | 0.50 | — |
| — | 15.75 | 17.85 | 16.80 | +0.94 | 23.3% | 340 | 23.3% | -0.07 | 0.44 | 0.33 | 0.55 | — |
| — | 13.50 | 15.50 | 14.50 | +0.92 | 22.7% | 342.5 | 22.7% | -0.08 | 0.65 | 0.41 | 0.89 | — |
| — | 11.35 | 13.20 | 12.28 | +0.88 | 22.2% | 345 | 22.2% | -0.12 | 0.94 | 0.76 | 1.11 | — |
| — | 9.40 | 11.00 | 10.20 | +0.83 | 21.8% | 347.5 | 21.8% | -0.17 | 1.42 | 1.18 | 1.65 | — |
| — | 7.60 | 8.95 | 8.28 | +0.79 | 21.4% | 350 | 21.4% | -0.22 | 1.99 | 1.73 | 2.25 | — |
| — | 6.10 | 7.15 | 6.62 | +0.73 | 21.1% | 352.5 | 21.1% | -0.28 | 2.67 | 2.29 | 3.05 | — |
| — | 4.80 | 5.50 | 5.15 | +0.65 | 20.8% | 355 | 20.8% | -0.35 | 3.60 | 3.25 | 3.95 | — |
| — | 3.50 | 4.30 | 3.90 | +0.57 | 20.6% | 357.5 | 20.6% | -0.41 | 4.80 | 4.25 | 5.35 | — |
| — | 2.49 | 3.20 | 2.85 | +0.49 | 20.4% | 360 | 20.4% | -0.51 | 6.25 | 5.75 | 6.75 | — |
| — | 1.68 | 2.13 | 1.91 | +0.41 | 20.3% | 362.5 | 20.3% | -0.58 | 8.07 | 7.20 | 8.95 | — |
| — | 1.06 | 1.64 | 1.35 | +0.34 | 20.3% | 365 | 20.3% | -0.66 | 10.00 | 8.95 | 11.05 | — |
| — | 0.62 | 1.07 | 0.84 | +0.26 | 20.3% | 367.5 | 20.3% | -0.73 | 12.05 | 10.95 | 13.15 | — |
| — | 0.32 | 0.72 | 0.52 | +0.20 | 20.4% | 370 | 20.4% | -0.80 | 14.10 | 13.15 | 15.05 | — |
| — | 0.13 | 0.48 | 0.30 | +0.16 | 20.6% | 372.5 | 20.6% | -0.86 | 16.43 | 15.40 | 17.45 | — |
| — | 0.08 | 0.39 | 0.23 | +0.12 | 20.8% | 375 | 20.8% | -0.90 | 18.93 | 17.95 | 19.90 | — |
| — | 0.03 | 0.29 | 0.16 | +0.08 | 21.1% | 377.5 | 21.1% | -0.93 | 21.30 | 19.35 | 23.25 | — |
| — | 0.05 | 0.14 | 0.10 | +0.06 | 21.4% | 380 | 21.4% | -0.96 | 23.88 | 22.70 | 25.05 | — |
| — | — | 0.29 | — | +0.04 | 21.9% | 382.5 | 21.9% | -0.98 | 26.38 | 25.20 | 27.55 | — |
| — | — | 0.05 | — | +0.03 | 22.4% | 385 | 22.4% | -0.99 | 28.88 | 27.70 | 30.05 | — |
| — | — | 2.01 | — | +0.02 | 23.0% | 387.5 | 23.0% | -1.00 | 31.38 | 30.20 | 32.55 | — |
| — | — | 0.04 | — | +0.01 | 23.6% | 390 | 23.6% | -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.