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 | |
| — | 32.65 | 35.85 | 34.25 | +0.99 | 24.8% | 322.5 | 24.8% | -0.01 | — | — | 0.34 | — |
| — | 29.90 | 32.65 | 31.27 | +0.98 | 24.3% | 325 | 24.3% | -0.02 | — | — | 0.25 | — |
| — | 27.50 | 30.35 | 28.93 | +0.98 | 23.9% | 327.5 | 23.9% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 25.00 | 27.75 | 26.38 | +0.97 | 23.5% | 330 | 23.5% | -0.03 | 0.18 | 0.06 | 0.30 | — |
| — | 22.60 | 25.45 | 24.02 | +0.96 | 23.1% | 332.5 | 23.1% | -0.04 | 0.20 | 0.10 | 0.31 | — |
| — | 20.60 | 23.00 | 21.80 | +0.94 | 22.7% | 335 | 22.7% | -0.06 | 0.27 | 0.20 | 0.33 | — |
| — | 18.25 | 20.55 | 19.40 | +0.92 | 22.3% | 337.5 | 22.3% | -0.08 | 0.41 | 0.16 | 0.65 | — |
| — | 15.95 | 18.10 | 17.02 | +0.90 | 21.9% | 340 | 21.9% | -0.10 | 0.60 | 0.37 | 0.83 | — |
| — | 13.75 | 16.05 | 14.90 | +0.87 | 21.6% | 342.5 | 21.6% | -0.14 | 0.86 | 0.68 | 1.05 | — |
| — | 11.70 | 13.40 | 12.55 | +0.83 | 21.3% | 345 | 21.3% | -0.17 | 1.19 | 0.95 | 1.43 | — |
| — | 9.75 | 11.70 | 10.72 | +0.79 | 20.9% | 347.5 | 20.9% | -0.22 | 1.60 | 1.37 | 1.84 | — |
| — | 7.95 | 9.70 | 8.82 | +0.73 | 20.6% | 350 | 20.6% | -0.27 | 2.21 | 1.94 | 2.49 | — |
| — | 6.55 | 7.65 | 7.10 | +0.67 | 20.3% | 352.5 | 20.3% | -0.33 | 3.08 | 2.77 | 3.40 | — |
| — | 5.15 | 5.95 | 5.55 | +0.60 | 20.0% | 355 | 20.0% | -0.40 | 3.88 | 3.35 | 4.40 | — |
| — | 3.90 | 4.80 | 4.35 | +0.53 | 19.7% | 357.5 | 19.7% | -0.48 | 5.12 | 4.50 | 5.75 | — |
| — | 2.41 | 3.60 | 3.00 | +0.45 | 19.5% | 360 | 19.5% | -0.56 | 6.62 | 5.90 | 7.35 | — |
| — | 1.76 | 2.55 | 2.15 | +0.38 | 19.2% | 362.5 | 19.2% | -0.63 | 8.18 | 7.10 | 9.25 | — |
| — | 1.31 | 1.92 | 1.61 | +0.31 | 19.0% | 365 | 19.0% | -0.71 | 10.30 | 9.25 | 11.35 | — |
| — | 0.96 | 1.19 | 1.07 | +0.24 | 18.8% | 367.5 | 18.8% | -0.77 | 12.12 | 11.00 | 13.25 | — |
| — | 0.34 | 0.88 | 0.61 | +0.18 | 18.7% | 370 | 18.7% | -0.84 | 14.10 | 12.75 | 15.45 | — |
| — | 0.34 | 0.50 | 0.42 | +0.13 | 18.6% | 372.5 | 18.6% | -0.88 | 16.70 | 15.35 | 18.05 | — |
| — | 0.20 | 0.30 | 0.25 | +0.10 | 18.6% | 375 | 18.6% | -0.93 | 19.20 | 18.00 | 20.40 | — |
| — | 0.02 | 0.25 | 0.14 | +0.07 | 18.6% | 377.5 | 18.6% | -0.95 | 21.60 | 20.15 | 23.05 | — |
| — | 0.02 | 0.24 | 0.13 | +0.05 | 18.7% | 380 | 18.7% | -0.98 | 23.80 | 22.20 | 25.40 | — |
| — | — | 0.49 | — | +0.04 | 18.9% | 382.5 | 18.9% | -0.99 | 26.70 | 25.30 | 28.10 | — |
| — | — | 0.43 | — | +0.02 | 19.1% | 385 | 19.1% | -1.00 | 29.12 | 27.90 | 30.35 | — |
| — | — | 0.75 | — | +0.02 | 19.4% | 387.5 | 19.4% | -1.00 | 31.68 | 30.30 | 33.05 | — |
| — | — | 0.52 | — | +0.01 | 19.8% | 390 | 19.8% | -1.00 | 34.08 | 32.60 | 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.