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 | |
| — | 30.50 | 32.90 | 31.70 | +0.97 | 31.2% | 325 | 31.2% | -0.04 | — | — | 2.45 | — |
| — | 25.40 | 28.70 | 27.05 | +0.95 | 29.6% | 330 | 29.6% | -0.06 | — | — | 0.95 | — |
| — | 22.40 | 25.70 | 24.05 | +0.94 | 28.8% | 332.5 | 28.8% | -0.08 | — | — | 2.35 | — |
| — | 20.70 | 23.90 | 22.30 | +0.91 | 28.2% | 335 | 28.2% | -0.10 | — | — | 2.30 | — |
| — | 17.60 | 21.60 | 19.60 | +0.89 | 27.6% | 337.5 | 27.6% | -0.12 | 0.82 | 0.55 | 1.10 | — |
| — | 15.60 | 19.50 | 17.55 | +0.85 | 27.1% | 340 | 27.1% | -0.16 | 1.77 | 0.25 | 3.30 | — |
| — | 13.30 | 17.30 | 15.30 | +0.82 | 26.7% | 342.5 | 26.7% | -0.19 | 1.93 | 0.25 | 3.60 | — |
| — | 12.00 | 15.20 | 13.60 | +0.77 | 26.3% | 345 | 26.3% | -0.24 | 1.45 | 0.55 | 2.35 | — |
| — | 10.10 | 13.20 | 11.65 | +0.72 | 26.1% | 347.5 | 26.1% | -0.29 | 2.85 | 1.00 | 4.70 | — |
| — | 7.50 | 10.90 | 9.20 | +0.66 | 25.9% | 350 | 25.9% | -0.34 | 3.40 | 1.40 | 5.40 | — |
| — | 6.60 | 9.80 | 8.20 | +0.60 | 25.7% | 352.5 | 25.7% | -0.40 | 4.35 | 2.40 | 6.30 | — |
| — | 4.30 | 8.40 | 6.35 | +0.54 | 25.6% | 355 | 25.6% | -0.46 | 4.65 | 3.30 | 6.00 | — |
| — | 2.95 | 7.00 | 4.97 | +0.48 | 25.6% | 357.5 | 25.6% | -0.53 | 6.70 | 4.90 | 8.50 | — |
| — | 2.30 | 5.00 | 3.65 | +0.42 | 25.6% | 360 | 25.6% | -0.59 | 8.15 | 6.40 | 9.90 | — |
| — | 1.65 | 4.60 | 3.12 | +0.36 | 25.7% | 362.5 | 25.7% | -0.65 | 9.40 | 7.50 | 11.30 | — |
| — | 0.85 | 4.50 | 2.67 | +0.30 | 25.7% | 365 | 25.7% | -0.70 | 11.30 | 9.80 | 12.80 | — |
| — | 0.25 | 4.00 | 2.12 | +0.25 | 25.8% | 367.5 | 25.8% | -0.76 | 12.90 | 11.10 | 14.70 | — |
| — | 0.10 | 3.60 | 1.85 | +0.21 | 25.9% | 370 | 25.9% | -0.80 | 15.30 | 13.60 | 17.00 | — |
| — | — | 2.90 | — | +0.17 | 26.0% | 372.5 | 26.0% | -0.84 | 17.50 | 16.00 | 19.00 | — |
| — | — | 1.50 | — | +0.13 | 26.2% | 375 | 26.2% | -0.88 | 19.90 | 18.30 | 21.50 | — |
| — | — | 2.55 | — | +0.11 | 26.3% | 377.5 | 26.3% | -0.90 | 21.95 | 20.00 | 23.90 | — |
| — | — | 1.05 | — | +0.08 | 26.5% | 380 | 26.5% | -0.93 | 24.40 | 22.40 | 26.40 | — |
| — | — | 2.35 | — | +0.05 | 27.0% | 385 | 27.0% | -0.96 | 29.45 | 27.70 | 31.20 | — |
| — | — | 2.30 | — | +0.03 | 27.5% | 390 | 27.5% | -0.98 | 34.15 | 32.20 | 36.10 | — |
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.