Spot 357.50
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 31.20 | 34.30 | 32.75 | — | — | 325 | — | — | — | — | 0.26 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 26.20 | 28.85 | 27.52 | — | — | 330 | — | — | 0.14 | 0.04 | 0.24 | — |
| — | 23.85 | 27.05 | 25.45 | — | — | 332.5 | 22.6% | -0.08 | 0.21 | 0.07 | 0.36 | — |
| — | 22.05 | 24.65 | 23.35 | — | — | 335 | — | — | 0.44 | 0.18 | 0.70 | — |
| — | 19.75 | 22.20 | 20.98 | — | — | 337.5 | — | — | 0.48 | 0.27 | 0.69 | — |
| — | 17.45 | 19.35 | 18.40 | — | — | 340 | 21.3% | -0.16 | 0.70 | 0.60 | 0.80 | — |
| — | 15.25 | 16.95 | 16.10 | — | — | 342.5 | — | — | 0.92 | 0.64 | 1.20 | — |
| — | 13.15 | 14.90 | 14.03 | — | — | 345 | — | — | 1.17 | 0.90 | 1.43 | — |
| — | 11.20 | 12.75 | 11.97 | — | — | 347.5 | — | — | 1.69 | 1.39 | 1.98 | — |
| — | 9.35 | 10.50 | 9.93 | — | — | 350 | 19.9% | -0.37 | 2.10 | 1.70 | 2.50 | — |
| — | 7.85 | 8.70 | 8.28 | +0.57 | 19.5% | 352.5 | 19.5% | -0.44 | 2.84 | 2.48 | 3.20 | — |
| — | 6.40 | 7.15 | 6.78 | +0.51 | 19.2% | 355 | 19.2% | -0.51 | 3.88 | 3.40 | 4.35 | — |
| — | 5.05 | 5.85 | 5.45 | +0.43 | 18.9% | 357.5 | 18.9% | -0.58 | 4.88 | 4.25 | 5.50 | — |
| — | 3.80 | 5.20 | 4.50 | +0.36 | 18.6% | 360 | 18.6% | -0.65 | 6.25 | 5.75 | 6.75 | — |
| — | 2.78 | 3.35 | 3.06 | +0.29 | 18.4% | 362.5 | 18.4% | -0.72 | 7.75 | 7.00 | 8.50 | — |
| — | 1.94 | 2.56 | 2.25 | +0.24 | 18.2% | 365 | 18.2% | -0.78 | 9.62 | 8.80 | 10.45 | — |
| — | 1.29 | 1.81 | 1.55 | +0.18 | 18.1% | 367.5 | 18.1% | -0.83 | 11.47 | 10.45 | 12.50 | — |
| — | 0.86 | 1.26 | 1.06 | +0.14 | 18.0% | 370 | 18.0% | -0.88 | 13.53 | 12.40 | 14.65 | — |
| — | 0.47 | 0.96 | 0.71 | +0.11 | 18.0% | 372.5 | 18.0% | -0.92 | 15.80 | 14.90 | 16.70 | — |
| — | 0.25 | 0.64 | 0.45 | +0.08 | 18.1% | 375 | 18.1% | -0.95 | 18.15 | 17.10 | 19.20 | — |
| — | 0.10 | 0.55 | 0.33 | +0.06 | 18.2% | 377.5 | 18.2% | -0.97 | 20.35 | 19.10 | 21.60 | — |
| — | 0.10 | 0.39 | 0.24 | +0.04 | 18.4% | 380 | 18.4% | -0.99 | 22.73 | 21.25 | 24.20 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 18.9% | 385 | 18.9% | -1.00 | 27.70 | 26.50 | 28.90 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | — | 0.26 | — | +0.01 | 19.5% | 390 | 19.5% | -1.00 | 32.67 | 31.45 | 33.90 | — |
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.