Spot 357.65
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.50 | 34.30 | 32.40 | +1.00 | 36.2% | 325 | 36.2% | -0.00 | — | — | 2.10 | — |
| — | 25.50 | 29.30 | 27.40 | +1.00 | 35.1% | 330 | 35.1% | -0.01 | — | — | 1.00 | — |
| — | 23.60 | 26.10 | 24.85 | +1.00 | 34.6% | 332.5 | 34.6% | -0.01 | — | — | 2.45 | — |
| — | 20.50 | 24.40 | 22.45 | +0.99 | 34.2% | 335 | 34.2% | -0.02 | — | — | 2.00 | — |
| — | 18.90 | 21.90 | 20.40 | +0.98 | 33.7% | 337.5 | 33.7% | -0.03 | — | — | 2.55 | — |
| — | 15.60 | 18.70 | 17.15 | +0.97 | 33.2% | 340 | 33.2% | -0.05 | — | — | 2.00 | — |
| — | 13.10 | 17.00 | 15.05 | +0.94 | 32.7% | 342.5 | 32.7% | -0.07 | 1.40 | 0.05 | 2.75 | — |
| — | 11.00 | 14.70 | 12.85 | +0.91 | 32.3% | 345 | 32.3% | -0.11 | — | — | 2.50 | — |
| — | 8.70 | 12.20 | 10.45 | +0.85 | 32.0% | 347.5 | 32.0% | -0.16 | 1.52 | 0.35 | 2.70 | — |
| — | 7.00 | 9.40 | 8.20 | +0.79 | 31.5% | 350 | 31.5% | -0.23 | — | — | 2.35 | — |
| — | 4.40 | 7.30 | 5.85 | +0.70 | 31.1% | 352.5 | 31.1% | -0.31 | 2.12 | 0.85 | 3.40 | — |
| — | 3.40 | 6.00 | 4.70 | +0.61 | 30.7% | 355 | 30.7% | -0.41 | 2.40 | 1.20 | 3.60 | — |
| — | 1.10 | 4.90 | 3.00 | +0.50 | 30.5% | 357.5 | 30.5% | -0.50 | 3.90 | 2.40 | 5.40 | — |
| — | 1.35 | 3.70 | 2.52 | +0.40 | 30.5% | 360 | 30.5% | -0.60 | 4.90 | 3.40 | 6.40 | — |
| — | 0.05 | 3.30 | 1.68 | +0.31 | 30.7% | 362.5 | 30.7% | -0.69 | 6.80 | 5.70 | 7.90 | — |
| — | 0.10 | 2.20 | 1.15 | +0.23 | 30.8% | 365 | 30.8% | -0.77 | 9.30 | 7.60 | 11.00 | — |
| — | 0.05 | 2.40 | 1.23 | +0.16 | 31.0% | 367.5 | 31.0% | -0.84 | 11.40 | 10.00 | 12.80 | — |
| — | 0.10 | 0.70 | 0.40 | +0.11 | 31.1% | 370 | 31.1% | -0.89 | 13.15 | 11.60 | 14.70 | — |
| — | — | 2.40 | — | +0.07 | 31.1% | 372.5 | 31.1% | -0.93 | 15.80 | 14.00 | 17.60 | — |
| — | — | 2.30 | — | +0.04 | 31.2% | 375 | 31.2% | -0.96 | 18.05 | 16.50 | 19.60 | — |
| — | — | 0.50 | — | +0.03 | 31.2% | 377.5 | 31.2% | -0.98 | 20.70 | 18.90 | 22.50 | — |
| — | — | 0.60 | — | +0.02 | 31.3% | 380 | 31.3% | -0.99 | 23.20 | 21.40 | 25.00 | — |
| — | — | 2.20 | — | +0.01 | 31.4% | 382.5 | 31.4% | -0.99 | 25.45 | 23.90 | 27.00 | — |
| — | — | 2.15 | — | +0.00 | 31.5% | 385 | 31.5% | -1.00 | 27.95 | 26.40 | 29.50 | — |
| — | — | 2.15 | — | +0.00 | 31.7% | 387.5 | 31.7% | -1.00 | 30.75 | 28.70 | 32.80 | — |
| — | — | 2.15 | — | +0.00 | 31.8% | 390 | 31.8% | -1.00 | 33.20 | 31.40 | 35.00 | — |
| — | — | 2.15 | — | +0.00 | 32.0% | 392.5 | 32.0% | -1.00 | 35.75 | 33.70 | 37.80 | — |
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.