Spot 356.25
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.15 | 35.80 | 33.98 | +1.00 | 36.1% | 322.5 | 36.1% | -0.00 | — | — | 0.16 | — |
| — | 29.55 | 33.30 | 31.43 | +0.99 | 35.0% | 325 | 35.0% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 27.05 | 29.95 | 28.50 | +0.99 | 33.6% | 327.5 | 33.6% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 25.20 | 27.40 | 26.30 | +0.99 | 32.1% | 330 | 32.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 22.05 | 25.60 | 23.82 | +0.98 | 30.5% | 332.5 | 30.5% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 19.95 | 23.35 | 21.65 | +0.97 | 28.8% | 335 | 28.8% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 17.50 | 20.85 | 19.18 | +0.96 | 27.3% | 337.5 | 27.3% | -0.04 | 0.13 | 0.03 | 0.23 | — |
| — | 15.30 | 17.80 | 16.55 | +0.95 | 25.9% | 340 | 25.9% | -0.05 | 0.20 | 0.12 | 0.28 | — |
| — | 12.90 | 15.35 | 14.12 | +0.93 | 24.6% | 342.5 | 24.6% | -0.07 | 0.23 | 0.15 | 0.31 | — |
| — | 10.55 | 12.90 | 11.72 | +0.90 | 23.6% | 345 | 23.6% | -0.10 | 0.34 | 0.28 | 0.41 | — |
| — | 8.50 | 10.05 | 9.28 | +0.85 | 22.8% | 347.5 | 22.8% | -0.14 | 0.64 | 0.55 | 0.72 | — |
| — | 6.75 | 8.00 | 7.38 | +0.80 | 22.2% | 350 | 22.2% | -0.21 | 0.99 | 0.84 | 1.15 | — |
| — | 5.15 | 5.95 | 5.55 | +0.72 | 21.7% | 352.5 | 21.7% | -0.28 | 1.61 | 1.41 | 1.82 | — |
| — | 3.70 | 4.25 | 3.98 | +0.63 | 21.4% | 355 | 21.4% | -0.38 | 2.61 | 2.35 | 2.87 | — |
| — | 2.34 | 2.80 | 2.57 | +0.52 | 21.1% | 357.5 | 21.1% | -0.48 | 3.75 | 3.45 | 4.05 | — |
| — | 1.55 | 1.74 | 1.65 | +0.41 | 20.9% | 360 | 20.9% | -0.60 | 5.38 | 4.90 | 5.85 | — |
| — | 0.73 | 1.07 | 0.90 | +0.31 | 20.9% | 362.5 | 20.9% | -0.69 | 7.42 | 6.65 | 8.20 | — |
| — | 0.43 | 0.58 | 0.51 | +0.22 | 21.0% | 365 | 21.0% | -0.79 | 9.53 | 8.55 | 10.50 | — |
| — | 0.21 | 0.35 | 0.28 | +0.14 | 21.3% | 367.5 | 21.3% | -0.87 | 11.78 | 10.80 | 12.75 | — |
| — | 0.09 | 0.27 | 0.18 | +0.10 | 21.8% | 370 | 21.8% | -0.92 | 13.82 | 12.25 | 15.40 | — |
| — | 0.02 | 0.10 | 0.06 | +0.06 | 22.4% | 372.5 | 22.4% | -0.96 | 16.65 | 15.15 | 18.15 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 23.3% | 375 | 23.3% | -0.98 | 19.32 | 18.10 | 20.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 24.2% | 377.5 | 24.2% | -1.00 | 21.77 | 20.60 | 22.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 24.8% | 380 | 24.8% | -1.00 | 24.10 | 22.45 | 25.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.2% | 382.5 | 25.2% | -1.00 | 26.27 | 24.60 | 27.95 | — |
| — | — | 0.04 | — | +0.01 | 25.5% | 385 | 25.5% | -1.00 | 29.07 | 27.60 | 30.55 | — |
| — | — | 0.01 | — | +0.00 | 25.7% | 387.5 | 25.7% | -1.00 | 31.68 | 30.50 | 32.85 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 390 | 26.1% | -1.00 | 34.33 | 33.10 | 35.55 | — |
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.