Spot 356.59
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.70 | 33.50 | 31.60 | +0.99 | 41.5% | 325 | 41.5% | -0.02 | 1.15 | 0.05 | 2.25 | — |
| — | 24.70 | 27.80 | 26.25 | +0.98 | 38.5% | 330 | 38.5% | -0.03 | 0.50 | 0.10 | 0.90 | — |
| — | 22.20 | 25.30 | 23.75 | +0.98 | 36.9% | 332.5 | 36.9% | -0.04 | — | — | 1.85 | — |
| — | 19.80 | 23.60 | 21.70 | +0.97 | 35.2% | 335 | 35.2% | -0.05 | — | — | 0.50 | — |
| — | 17.30 | 21.20 | 19.25 | +0.96 | 33.6% | 337.5 | 33.6% | -0.06 | — | — | 0.95 | — |
| — | 14.90 | 18.00 | 16.45 | +0.94 | 31.9% | 340 | 31.9% | -0.08 | — | — | 0.80 | — |
| — | 13.20 | 15.60 | 14.40 | +0.92 | 30.2% | 342.5 | 30.2% | -0.11 | — | — | 1.00 | — |
| — | 10.90 | 13.10 | 12.00 | +0.89 | 28.7% | 345 | 28.7% | -0.15 | — | — | 1.00 | — |
| — | 8.20 | 11.00 | 9.60 | +0.84 | 27.4% | 347.5 | 27.4% | -0.20 | 0.93 | 0.10 | 1.75 | — |
| — | 5.70 | 8.90 | 7.30 | +0.77 | 26.4% | 350 | 26.4% | -0.27 | 1.23 | 0.10 | 2.35 | — |
| — | 3.70 | 7.70 | 5.70 | +0.68 | 25.8% | 352.5 | 25.8% | -0.35 | 2.50 | 1.50 | 3.50 | — |
| — | 2.20 | 6.20 | 4.20 | +0.57 | 25.7% | 355 | 25.7% | -0.46 | 3.60 | 1.80 | 5.40 | — |
| — | 1.00 | 4.90 | 2.95 | +0.45 | 25.9% | 357.5 | 25.9% | -0.56 | 4.60 | 2.70 | 6.50 | — |
| — | 0.65 | 4.20 | 2.42 | +0.36 | 26.4% | 360 | 26.4% | -0.65 | 6.40 | 4.80 | 8.00 | — |
| — | 0.10 | 3.60 | 1.85 | +0.27 | 27.0% | 362.5 | 27.0% | -0.74 | 7.85 | 6.10 | 9.60 | — |
| — | — | 3.20 | — | +0.20 | 27.5% | 365 | 27.5% | -0.81 | 10.35 | 8.80 | 11.90 | — |
| — | — | 2.60 | — | +0.14 | 27.8% | 367.5 | 27.8% | -0.86 | 12.25 | 10.50 | 14.00 | — |
| — | — | 0.50 | — | +0.10 | 28.2% | 370 | 28.2% | -0.91 | 14.85 | 13.30 | 16.40 | — |
| — | — | 2.40 | — | +0.07 | 28.5% | 372.5 | 28.5% | -0.94 | 16.50 | 15.00 | 18.00 | — |
| — | — | 0.70 | — | +0.04 | 28.8% | 375 | 28.8% | -0.96 | 19.60 | 18.00 | 21.20 | — |
| — | — | 2.25 | — | +0.03 | 29.1% | 377.5 | 29.1% | -0.97 | 21.65 | 19.70 | 23.60 | — |
| — | — | 0.50 | — | +0.02 | 29.4% | 380 | 29.4% | -0.98 | 23.75 | 22.20 | 25.30 | — |
| — | — | 1.90 | — | +0.01 | 29.7% | 382.5 | 29.7% | -0.99 | 26.25 | 24.70 | 27.80 | — |
| — | — | 1.90 | — | +0.01 | 30.0% | 385 | 30.0% | -0.99 | 29.45 | 27.90 | 31.00 | — |
| — | — | 1.90 | — | +0.00 | 30.4% | 387.5 | 30.4% | -1.00 | 31.95 | 30.40 | 33.50 | — |
| — | — | 0.75 | — | +0.00 | 30.7% | 390 | 30.7% | -1.00 | 34.45 | 32.90 | 36.00 | — |
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.