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 | 34.40 | 32.45 | +0.96 | 33.9% | 325 | 33.9% | -0.04 | — | — | 2.45 | — |
| — | 25.70 | 29.50 | 27.60 | +0.94 | 32.5% | 330 | 32.5% | -0.06 | 0.57 | 0.20 | 0.95 | — |
| — | 23.20 | 27.30 | 25.25 | +0.92 | 31.9% | 332.5 | 31.9% | -0.08 | — | — | 2.75 | — |
| — | 21.20 | 24.70 | 22.95 | +0.90 | 31.3% | 335 | 31.3% | -0.10 | — | — | 2.90 | — |
| — | 19.20 | 22.40 | 20.80 | +0.88 | 30.8% | 337.5 | 30.8% | -0.12 | 1.48 | 0.05 | 2.90 | — |
| — | 16.50 | 20.20 | 18.35 | +0.85 | 30.2% | 340 | 30.2% | -0.15 | 1.05 | 0.40 | 1.70 | — |
| — | 14.20 | 18.00 | 16.10 | +0.82 | 29.8% | 342.5 | 29.8% | -0.18 | 1.95 | 0.40 | 3.50 | — |
| — | 12.20 | 15.80 | 14.00 | +0.78 | 29.3% | 345 | 29.3% | -0.23 | 2.17 | 0.35 | 4.00 | — |
| — | 10.50 | 13.70 | 12.10 | +0.73 | 28.9% | 347.5 | 28.9% | -0.27 | 2.38 | 0.85 | 3.90 | — |
| — | 8.00 | 12.00 | 10.00 | +0.69 | 28.5% | 350 | 28.5% | -0.32 | 2.95 | 1.40 | 4.50 | — |
| — | 7.10 | 9.60 | 8.35 | +0.63 | 28.1% | 352.5 | 28.1% | -0.37 | 3.20 | 1.50 | 4.90 | — |
| — | 5.30 | 8.20 | 6.75 | +0.57 | 27.8% | 355 | 27.8% | -0.43 | 4.70 | 3.20 | 6.20 | — |
| — | 3.60 | 6.90 | 5.25 | +0.51 | 27.6% | 357.5 | 27.6% | -0.49 | 5.80 | 4.30 | 7.30 | — |
| — | 3.50 | 6.40 | 4.95 | +0.45 | 27.3% | 360 | 27.3% | -0.56 | 7.35 | 5.70 | 9.00 | — |
| — | 2.00 | 4.70 | 3.35 | +0.39 | 27.2% | 362.5 | 27.2% | -0.61 | 8.85 | 7.30 | 10.40 | — |
| — | 1.35 | 3.70 | 2.52 | +0.33 | 27.1% | 365 | 27.1% | -0.67 | 10.50 | 9.00 | 12.00 | — |
| — | 0.35 | 4.00 | 2.17 | +0.28 | 27.0% | 367.5 | 27.0% | -0.73 | 12.45 | 11.00 | 13.90 | — |
| — | 0.20 | 3.70 | 1.95 | +0.23 | 26.9% | 370 | 26.9% | -0.78 | 14.30 | 13.10 | 15.50 | — |
| — | — | 3.20 | — | +0.19 | 26.9% | 372.5 | 26.9% | -0.82 | 16.05 | 14.50 | 17.60 | — |
| — | — | 1.55 | — | +0.15 | 26.9% | 375 | 26.9% | -0.86 | 18.65 | 16.80 | 20.50 | — |
| — | — | 2.65 | — | +0.12 | 27.0% | 377.5 | 27.0% | -0.89 | 21.05 | 19.20 | 22.90 | — |
| — | — | 2.50 | — | +0.09 | 27.0% | 380 | 27.0% | -0.92 | 23.35 | 21.40 | 25.30 | — |
| — | — | 2.30 | — | +0.05 | 27.3% | 385 | 27.3% | -0.96 | 28.25 | 26.40 | 30.10 | — |
| — | — | 2.25 | — | +0.03 | 27.7% | 390 | 27.7% | -0.98 | 33.35 | 31.40 | 35.30 | — |
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.