Spot 356.66
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 33.80 | 32.20 | — | — | 325 | 61.3% | -0.00 | — | — | 0.35 | — |
| — | 25.00 | 28.80 | 26.90 | — | — | 330 | — | — | — | — | 0.10 | — |
| — | 23.10 | 25.80 | 24.45 | — | — | 332.5 | — | — | — | — | 2.15 | — |
| — | 20.20 | 23.90 | 22.05 | — | — | 335 | — | — | — | — | 0.05 | — |
| — | 17.60 | 21.30 | 19.45 | — | — | 337.5 | 49.9% | -0.02 | — | — | 2.20 | — |
| — | 15.60 | 18.80 | 17.20 | — | — | 340 | 46.6% | -0.02 | — | — | 2.00 | — |
| — | 12.70 | 16.30 | 14.50 | — | — | 342.5 | — | — | — | — | 2.35 | — |
| — | 10.70 | 13.40 | 12.05 | +0.95 | 40.1% | 345 | — | — | — | — | 2.45 | — |
| — | 8.30 | 11.00 | 9.65 | +0.91 | 37.6% | 347.5 | 37.6% | -0.09 | — | — | 2.60 | — |
| — | 5.90 | 8.60 | 7.25 | +0.85 | 36.1% | 350 | 36.1% | -0.15 | — | — | 0.55 | — |
| — | 3.10 | 6.50 | 4.80 | +0.74 | 35.5% | 352.5 | 35.5% | -0.26 | 1.52 | 0.05 | 3.00 | — |
| — | 1.90 | 4.60 | 3.25 | +0.60 | 35.7% | 355 | 35.7% | -0.39 | 1.75 | 0.10 | 3.40 | — |
| — | 0.50 | 3.60 | 2.05 | +0.46 | 36.4% | 357.5 | 36.4% | -0.54 | 2.70 | 1.00 | 4.40 | — |
| — | — | 3.10 | — | +0.32 | 37.5% | 360 | 37.5% | -0.68 | 4.15 | 3.00 | 5.30 | — |
| — | — | 2.40 | — | +0.21 | 38.6% | 362.5 | 38.6% | -0.79 | 6.00 | 4.60 | 7.40 | — |
| — | 0.10 | 2.40 | 1.25 | +0.14 | 39.6% | 365 | 39.6% | -0.87 | 8.10 | 6.50 | 9.70 | — |
| — | — | 2.25 | — | +0.08 | 40.4% | 367.5 | 40.4% | -0.92 | 10.60 | 8.70 | 12.50 | — |
| — | — | 0.30 | — | +0.04 | 40.8% | 370 | 40.8% | -0.96 | 13.15 | 11.30 | 15.00 | — |
| — | — | 2.15 | — | +0.02 | 41.0% | 372.5 | 41.0% | -0.98 | 15.75 | 13.90 | 17.60 | — |
| — | — | 2.15 | — | +0.01 | 40.9% | 375 | 40.9% | -0.99 | 18.25 | 16.40 | 20.10 | — |
| — | — | 1.00 | — | +0.00 | 40.8% | 377.5 | 40.8% | -1.00 | 20.75 | 18.90 | 22.60 | — |
| — | — | 0.05 | — | +0.00 | 40.6% | 380 | 40.6% | -1.00 | 23.20 | 21.30 | 25.10 | — |
| — | — | 2.15 | — | +0.00 | 40.5% | 382.5 | 40.5% | -1.00 | 25.70 | 23.80 | 27.60 | — |
| — | — | 2.15 | — | +0.00 | 40.4% | 385 | 40.4% | -1.00 | 28.25 | 26.30 | 30.20 | — |
| — | — | 2.15 | — | +0.00 | 40.3% | 387.5 | 40.3% | -1.00 | 30.75 | 28.90 | 32.60 | — |
| — | — | 2.15 | — | +0.00 | 40.3% | 390 | 40.3% | -1.00 | 33.25 | 31.30 | 35.20 | — |
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.