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 | |
| — | 33.80 | 37.25 | 35.52 | — | — | 322.5 | — | — | — | — | 0.67 | — |
| — | 31.75 | 34.80 | 33.27 | +0.97 | 26.3% | 325 | 26.3% | -0.03 | 0.16 | 0.09 | 0.23 | — |
| — | 29.45 | 32.35 | 30.90 | +0.96 | 25.5% | 327.5 | 25.5% | -0.04 | 0.20 | 0.01 | 0.38 | — |
| — | 27.25 | 29.30 | 28.27 | +0.95 | 24.8% | 330 | 24.8% | -0.05 | 0.28 | 0.22 | 0.33 | — |
| — | 24.85 | 27.05 | 25.95 | +0.93 | 24.1% | 332.5 | 24.1% | -0.07 | 0.34 | 0.25 | 0.43 | — |
| — | 22.10 | 24.50 | 23.30 | +0.91 | 23.4% | 335 | 23.4% | -0.09 | 0.44 | 0.35 | 0.53 | — |
| — | 20.05 | 22.15 | 21.10 | +0.89 | 22.8% | 337.5 | 22.8% | -0.11 | 0.58 | 0.45 | 0.71 | — |
| — | 17.65 | 19.85 | 18.75 | +0.86 | 22.3% | 340 | 22.3% | -0.14 | 0.79 | 0.66 | 0.92 | — |
| — | 15.35 | 17.65 | 16.50 | +0.83 | 21.7% | 342.5 | 21.7% | -0.17 | 1.11 | 0.89 | 1.34 | — |
| — | 13.50 | 15.40 | 14.45 | +0.79 | 21.3% | 345 | 21.3% | -0.22 | 1.39 | 1.20 | 1.58 | — |
| — | 11.55 | 13.30 | 12.43 | +0.74 | 20.9% | 347.5 | 20.9% | -0.26 | 1.92 | 1.65 | 2.18 | — |
| — | 10.25 | 11.30 | 10.78 | +0.68 | 20.6% | 350 | 20.6% | -0.32 | 2.44 | 2.26 | 2.63 | — |
| — | 8.15 | 9.25 | 8.70 | +0.62 | 20.3% | 352.5 | 20.3% | -0.38 | 3.15 | 2.81 | 3.50 | — |
| — | 6.70 | 7.50 | 7.10 | +0.56 | 20.1% | 355 | 20.1% | -0.44 | 4.10 | 3.75 | 4.45 | — |
| — | 5.35 | 6.05 | 5.70 | +0.49 | 19.9% | 357.5 | 19.9% | -0.52 | 5.30 | 4.95 | 5.65 | — |
| — | 4.15 | 4.75 | 4.45 | +0.43 | 19.8% | 360 | 19.8% | -0.58 | 6.53 | 6.00 | 7.05 | — |
| — | 3.15 | 3.80 | 3.48 | +0.36 | 19.7% | 362.5 | 19.7% | -0.65 | 7.97 | 7.30 | 8.65 | — |
| — | 2.49 | 2.93 | 2.71 | +0.30 | 19.7% | 365 | 19.7% | -0.71 | 9.60 | 8.75 | 10.45 | — |
| — | 1.74 | 2.24 | 1.99 | +0.25 | 19.6% | 367.5 | 19.6% | -0.77 | 11.70 | 10.55 | 12.85 | — |
| — | 1.18 | 1.64 | 1.41 | +0.20 | 19.6% | 370 | 19.6% | -0.82 | 13.75 | 12.45 | 15.05 | — |
| — | 0.86 | 1.15 | 1.00 | +0.15 | 19.7% | 372.5 | 19.7% | -0.87 | 15.38 | 14.25 | 16.50 | — |
| — | 0.70 | 0.83 | 0.77 | +0.12 | 19.7% | 375 | — | — | 17.77 | 16.45 | 19.10 | — |
| — | 0.16 | 0.50 | 0.33 | +0.07 | 19.8% | 380 | 19.8% | -0.96 | 22.38 | 21.20 | 23.55 | — |
| — | 0.07 | 0.25 | 0.16 | — | — | 385 | 20.0% | -0.99 | 27.25 | 25.85 | 28.65 | — |
| — | — | 0.15 | — | +0.02 | 20.3% | 390 | 20.3% | -1.00 | 32.60 | 30.85 | 34.35 | — |
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.