Spot 357.56
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.45 | 36.85 | 35.15 | +0.99 | 28.1% | 322.5 | 28.1% | -0.01 | — | — | 1.15 | — |
| — | 30.95 | 34.40 | 32.67 | +0.99 | 27.4% | 325 | 27.4% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 28.65 | 31.95 | 30.30 | +0.98 | 26.7% | 327.5 | 26.7% | -0.02 | — | — | 0.13 | — |
| — | 26.10 | 29.30 | 27.70 | +0.98 | 25.9% | 330 | 25.9% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 23.95 | 26.95 | 25.45 | +0.97 | 25.1% | 332.5 | 25.1% | -0.03 | 0.10 | 0.01 | 0.18 | — |
| — | 21.10 | 24.25 | 22.68 | +0.96 | 24.2% | 335 | 24.2% | -0.04 | 0.13 | 0.01 | 0.25 | — |
| — | 18.95 | 22.05 | 20.50 | +0.94 | 23.3% | 337.5 | 23.3% | -0.06 | 0.12 | 0.06 | 0.19 | — |
| — | 16.70 | 19.60 | 18.15 | +0.92 | 22.5% | 340 | 22.5% | -0.08 | 0.22 | 0.10 | 0.34 | — |
| — | 14.40 | 16.60 | 15.50 | +0.89 | 21.6% | 342.5 | 21.6% | -0.11 | 0.31 | 0.13 | 0.49 | — |
| — | 12.35 | 14.10 | 13.22 | +0.85 | 20.9% | 345 | 20.9% | -0.15 | 0.43 | 0.35 | 0.52 | — |
| — | 10.15 | 11.95 | 11.05 | +0.80 | 20.2% | 347.5 | 20.2% | -0.21 | 0.62 | 0.45 | 0.79 | — |
| — | 7.90 | 9.40 | 8.65 | +0.73 | 19.7% | 350 | 19.7% | -0.27 | 1.01 | 0.79 | 1.24 | — |
| — | 6.25 | 7.60 | 6.92 | +0.65 | 19.3% | 352.5 | 19.3% | -0.35 | 1.66 | 1.42 | 1.90 | — |
| — | 4.80 | 5.60 | 5.20 | +0.57 | 19.0% | 355 | 19.0% | -0.44 | 2.44 | 2.24 | 2.65 | — |
| — | 3.50 | 4.00 | 3.75 | +0.48 | 18.9% | 357.5 | 18.9% | -0.53 | 3.38 | 3.00 | 3.75 | — |
| — | 2.53 | 2.92 | 2.73 | +0.38 | 18.8% | 360 | 18.8% | -0.62 | 5.03 | 4.60 | 5.45 | — |
| — | 1.62 | 1.99 | 1.80 | +0.30 | 18.7% | 362.5 | 18.7% | -0.71 | 6.58 | 5.85 | 7.30 | — |
| — | 1.07 | 1.29 | 1.18 | +0.22 | 18.7% | 365 | 18.7% | -0.78 | 8.45 | 7.70 | 9.20 | — |
| — | 0.58 | 0.90 | 0.74 | +0.16 | 18.7% | 367.5 | 18.7% | -0.85 | 10.72 | 9.50 | 11.95 | — |
| — | 0.30 | 0.50 | 0.40 | +0.11 | 18.8% | 370 | 18.8% | -0.91 | 12.88 | 11.70 | 14.05 | — |
| — | 0.17 | 0.42 | 0.29 | +0.08 | 19.0% | 372.5 | 19.0% | -0.94 | 15.03 | 13.90 | 16.15 | — |
| — | 0.13 | 0.15 | 0.14 | +0.05 | 19.2% | 375 | 19.2% | -0.96 | 17.62 | 15.90 | 19.35 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 19.5% | 377.5 | 19.5% | -0.98 | 19.75 | 18.40 | 21.10 | — |
| — | — | 0.13 | — | +0.02 | 19.9% | 380 | 19.9% | -1.00 | 22.25 | 20.90 | 23.60 | — |
| — | — | 0.57 | — | +0.02 | 20.4% | 382.5 | 20.4% | -1.00 | 24.80 | 23.40 | 26.20 | — |
| — | — | 0.09 | — | — | — | 385 | 21.0% | -1.00 | 27.23 | 25.90 | 28.55 | — |
| — | — | 1.51 | — | +0.01 | 21.5% | 387.5 | 21.5% | -1.00 | 29.68 | 28.35 | 31.00 | — |
| — | — | 0.39 | — | — | — | 390 | 22.2% | -1.00 | 32.65 | 30.90 | 34.40 | — |
| — | — | 0.35 | — | — | — | 392.5 | 22.8% | -1.00 | 34.67 | 33.35 | 36.00 | — |
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.