Spot 356.76
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.20 | 35.30 | 34.25 | +0.99 | 33.6% | 322.5 | 33.6% | -0.01 | — | — | 0.49 | — |
| — | 30.70 | 32.25 | 31.48 | +0.99 | 33.2% | 325 | 33.2% | -0.01 | — | — | 0.33 | — |
| — | 28.45 | 30.20 | 29.32 | +0.99 | 32.6% | 327.5 | 32.6% | -0.01 | — | — | 0.48 | — |
| — | 25.70 | 27.25 | 26.48 | +0.99 | 31.7% | 330 | 31.7% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 23.60 | 26.40 | 25.00 | +0.99 | 30.6% | 332.5 | — | — | — | — | 0.07 | — |
| — | 20.70 | 23.15 | 21.93 | — | — | 335 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 18.30 | 21.45 | 19.88 | — | — | 337.5 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 16.00 | 18.60 | 17.30 | — | — | 340 | — | — | 0.10 | 0.07 | 0.14 | — |
| — | 14.10 | 15.85 | 14.97 | — | — | 342.5 | — | — | 0.17 | 0.10 | 0.23 | — |
| — | 11.30 | 12.90 | 12.10 | — | — | 345 | — | — | 0.24 | 0.21 | 0.28 | — |
| — | 9.15 | 10.20 | 9.68 | — | — | 347.5 | — | — | 0.43 | 0.38 | 0.49 | — |
| — | 7.30 | 8.15 | 7.72 | — | — | 350 | — | — | 0.75 | 0.69 | 0.81 | — |
| — | 5.10 | 6.30 | 5.70 | — | — | 352.5 | — | — | 1.26 | 1.10 | 1.42 | — |
| — | 3.50 | 4.30 | 3.90 | — | — | 355 | — | — | 1.98 | 1.85 | 2.10 | — |
| — | 2.50 | 2.75 | 2.62 | +0.45 | 21.8% | 357.5 | — | — | 3.18 | 2.76 | 3.60 | — |
| — | 1.51 | 1.64 | 1.57 | — | — | 360 | — | — | 4.60 | 4.40 | 4.80 | — |
| — | 0.80 | 0.96 | 0.88 | — | — | 362.5 | — | — | 6.42 | 6.10 | 6.75 | — |
| — | 0.45 | 0.52 | 0.48 | — | — | 365 | — | — | 9.12 | 8.30 | 9.95 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 367.5 | — | — | 11.32 | 10.40 | 12.25 | — |
| — | 0.06 | 0.22 | 0.14 | — | — | 370 | — | — | 13.30 | 12.80 | 13.80 | — |
| — | 0.02 | 0.23 | 0.12 | — | — | 372.5 | — | — | 16.23 | 14.90 | 17.55 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 24.9% | 375 | — | — | 18.95 | 17.75 | 20.15 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 377.5 | 25.4% | -0.99 | 21.43 | 20.20 | 22.65 | — |
| — | — | 0.25 | — | +0.02 | 25.8% | 380 | 25.8% | -0.99 | 23.88 | 22.70 | 25.05 | — |
| — | — | 0.03 | — | +0.01 | 26.2% | 382.5 | 26.2% | -1.00 | 26.18 | 24.80 | 27.55 | — |
| — | — | 0.02 | — | +0.01 | 26.5% | 385 | 26.5% | -1.00 | 28.88 | 27.70 | 30.05 | — |
| — | — | 0.01 | — | +0.01 | 26.9% | 387.5 | 26.9% | -1.00 | 31.18 | 29.80 | 32.55 | — |
| — | — | 0.01 | — | +0.00 | 27.2% | 390 | 27.2% | -1.00 | 33.73 | 32.40 | 35.05 | — |
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.