Spot 359.89
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.00 | 35.70 | 34.85 | +0.97 | 27.4% | 325 | 27.4% | -0.03 | 0.10 | 0.07 | 0.14 | — |
| — | 30.90 | 33.45 | 32.17 | +0.97 | 26.7% | 327.5 | 26.7% | -0.03 | 0.28 | 0.05 | 0.52 | — |
| — | 29.05 | 31.10 | 30.07 | +0.96 | 26.0% | 330 | 26.0% | -0.04 | 0.14 | 0.07 | 0.22 | — |
| — | 25.95 | 29.15 | 27.55 | +0.95 | 25.3% | 332.5 | 25.3% | -0.05 | 0.18 | 0.08 | 0.28 | — |
| — | 24.20 | 26.15 | 25.18 | +0.93 | 24.6% | 335 | 24.6% | -0.07 | 0.25 | 0.19 | 0.31 | — |
| — | 21.70 | 23.45 | 22.57 | +0.91 | 24.0% | 337.5 | 24.0% | -0.09 | 0.28 | 0.14 | 0.41 | — |
| — | 20.15 | 21.40 | 20.77 | +0.89 | 23.5% | 340 | 23.5% | -0.11 | 0.47 | 0.42 | 0.51 | — |
| — | 17.10 | 19.15 | 18.12 | +0.86 | 23.0% | 342.5 | 23.0% | -0.14 | 0.62 | 0.45 | 0.80 | — |
| — | 15.05 | 16.65 | 15.85 | +0.82 | 22.5% | 345 | 22.5% | -0.18 | 0.92 | 0.79 | 1.04 | — |
| — | 12.85 | 14.30 | 13.57 | +0.78 | 22.0% | 347.5 | 22.0% | -0.23 | 1.25 | 1.10 | 1.41 | — |
| — | 11.15 | 12.40 | 11.78 | +0.72 | 21.6% | 350 | 21.6% | -0.28 | 1.73 | 1.54 | 1.91 | — |
| — | 9.10 | 10.35 | 9.72 | +0.66 | 21.2% | 352.5 | 21.2% | -0.34 | 2.35 | 2.11 | 2.59 | — |
| — | 7.55 | 8.65 | 8.10 | +0.59 | 20.9% | 355 | 20.9% | -0.41 | 3.13 | 2.82 | 3.45 | — |
| — | 6.20 | 6.90 | 6.55 | +0.52 | 20.6% | 357.5 | 20.6% | -0.48 | 3.92 | 3.45 | 4.40 | — |
| — | 4.85 | 5.40 | 5.12 | — | — | 360 | 20.4% | -0.55 | 5.12 | 4.65 | 5.60 | — |
| — | 3.70 | 4.20 | 3.95 | — | — | 362.5 | 20.2% | -0.63 | 6.40 | 5.75 | 7.05 | — |
| — | 2.72 | 3.20 | 2.96 | +0.31 | 20.1% | 365 | 20.1% | -0.69 | 8.12 | 7.55 | 8.70 | — |
| — | 1.97 | 2.35 | 2.16 | +0.25 | 20.0% | 367.5 | — | — | 9.93 | 9.10 | 10.75 | — |
| — | 1.47 | 1.70 | 1.58 | +0.20 | 19.9% | 370 | — | — | 11.90 | 11.10 | 12.70 | — |
| — | 0.98 | 1.20 | 1.09 | — | — | 372.5 | 19.9% | -0.86 | 14.05 | 13.10 | 15.00 | — |
| — | 0.66 | 0.96 | 0.81 | +0.12 | 20.0% | 375 | 20.0% | -0.90 | 16.20 | 15.15 | 17.25 | — |
| — | 0.30 | 0.71 | 0.51 | — | — | 377.5 | — | — | 18.50 | 17.40 | 19.60 | — |
| — | 0.17 | 0.39 | 0.28 | +0.06 | 20.1% | 380 | 20.1% | -0.96 | 20.98 | 20.00 | 21.95 | — |
| — | 0.09 | 0.16 | 0.12 | +0.03 | 20.5% | 385 | 20.5% | -1.00 | 25.68 | 24.15 | 27.20 | — |
| — | — | 0.12 | — | +0.02 | 20.9% | 390 | 20.9% | -1.00 | 30.95 | 29.70 | 32.20 | — |
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.