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 | |
| — | 30.90 | 34.10 | 32.50 | +0.98 | 32.0% | 325 | 32.0% | -0.02 | — | — | 1.90 | — |
| — | 25.60 | 29.20 | 27.40 | +0.96 | 30.2% | 330 | 30.2% | -0.04 | 0.40 | 0.15 | 0.65 | — |
| — | 23.00 | 26.40 | 24.70 | +0.95 | 29.3% | 332.5 | 29.3% | -0.05 | — | — | 1.10 | — |
| — | 20.70 | 23.90 | 22.30 | — | — | 335 | — | — | — | — | 1.55 | — |
| — | 18.80 | 21.60 | 20.20 | +0.92 | 27.8% | 337.5 | 27.8% | -0.08 | — | — | 2.80 | — |
| — | 16.10 | 19.20 | 17.65 | +0.89 | 27.1% | 340 | 27.1% | -0.11 | 0.60 | 0.35 | 0.85 | — |
| — | 14.20 | 17.40 | 15.80 | +0.86 | 26.5% | 342.5 | 26.5% | -0.14 | — | — | 3.00 | — |
| — | 12.20 | 14.70 | 13.45 | +0.82 | 26.0% | 345 | 26.0% | -0.18 | 0.72 | 0.05 | 1.40 | — |
| — | 10.10 | 13.20 | 11.65 | +0.77 | 25.6% | 347.5 | 25.6% | -0.23 | 1.10 | 0.20 | 2.00 | — |
| — | 8.10 | 10.80 | 9.45 | +0.71 | 25.2% | 350 | 25.2% | -0.29 | 2.65 | 1.00 | 4.30 | — |
| — | 6.10 | 9.00 | 7.55 | — | — | 352.5 | — | — | 3.02 | 1.15 | 4.90 | — |
| — | 4.10 | 8.30 | 6.20 | — | — | 355 | — | — | 4.50 | 3.20 | 5.80 | — |
| — | 2.85 | 6.80 | 4.83 | — | — | 357.5 | — | — | 4.88 | 2.85 | 6.90 | — |
| — | 2.75 | 5.50 | 4.12 | +0.42 | 24.7% | 360 | 24.7% | -0.59 | 6.45 | 4.70 | 8.20 | — |
| — | 0.70 | 4.00 | 2.35 | +0.34 | 24.8% | 362.5 | 24.8% | -0.66 | 7.90 | 6.50 | 9.30 | — |
| — | 0.65 | 3.70 | 2.17 | +0.28 | 24.9% | 365 | 24.9% | -0.73 | 9.75 | 8.40 | 11.10 | — |
| — | 0.85 | 3.40 | 2.12 | +0.22 | 25.0% | 367.5 | 25.0% | -0.79 | 11.75 | 10.40 | 13.10 | — |
| — | 0.50 | 1.25 | 0.88 | +0.17 | 25.2% | 370 | 25.2% | -0.84 | 13.85 | 12.50 | 15.20 | — |
| — | — | 0.90 | — | +0.13 | 25.3% | 372.5 | 25.3% | -0.88 | 16.35 | 14.70 | 18.00 | — |
| — | — | 1.90 | — | +0.10 | 25.5% | 375 | 25.5% | -0.91 | 18.20 | 16.60 | 19.80 | — |
| — | — | 2.40 | — | +0.07 | 25.7% | 377.5 | 25.7% | -0.94 | 20.80 | 19.40 | 22.20 | — |
| — | 0.05 | 0.85 | 0.45 | +0.05 | 25.9% | 380 | 25.9% | -0.96 | 23.25 | 21.40 | 25.10 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | — | 2.20 | — | +0.03 | 26.3% | 385 | 26.3% | -0.99 | 28.00 | 26.40 | 29.60 | — |
| — | — | 2.15 | — | +0.01 | 26.8% | 390 | 26.8% | -1.00 | 33.20 | 31.80 | 34.60 | — |
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.