Spot 356.55
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.80 | 33.50 | 31.65 | +0.98 | 31.8% | 325 | 31.8% | -0.02 | — | — | 0.70 | — |
| — | 24.90 | 28.50 | 26.70 | +0.97 | 30.1% | 330 | 30.1% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 22.60 | 26.10 | 24.35 | +0.96 | 29.2% | 332.5 | 29.2% | -0.04 | — | — | 1.60 | — |
| — | 20.20 | 23.60 | 21.90 | +0.95 | 28.4% | 335 | 28.4% | -0.05 | — | — | 1.45 | — |
| — | 17.80 | 21.30 | 19.55 | +0.93 | 27.5% | 337.5 | 27.5% | -0.07 | 0.60 | 0.10 | 1.10 | — |
| — | 15.40 | 18.70 | 17.05 | +0.91 | 26.7% | 340 | 26.7% | -0.09 | 1.23 | 0.35 | 2.10 | — |
| — | 13.10 | 16.60 | 14.85 | +0.88 | 25.9% | 342.5 | 25.9% | -0.12 | 0.68 | 0.45 | 0.90 | — |
| — | 10.70 | 14.30 | 12.50 | +0.84 | 25.2% | 345 | 25.2% | -0.16 | 0.78 | 0.05 | 1.50 | — |
| — | 8.70 | 12.20 | 10.45 | +0.79 | 24.5% | 347.5 | 24.5% | -0.21 | 1.07 | 0.15 | 2.00 | — |
| — | 6.60 | 10.20 | 8.40 | +0.73 | 23.9% | 350 | 23.9% | -0.28 | 2.38 | 0.45 | 4.30 | — |
| — | 5.70 | 7.60 | 6.65 | +0.65 | 23.4% | 352.5 | 23.4% | -0.35 | 2.88 | 1.15 | 4.60 | — |
| — | 3.10 | 6.70 | 4.90 | +0.57 | 23.0% | 355 | 23.0% | -0.43 | 3.08 | 2.45 | 3.70 | — |
| — | 3.20 | 5.70 | 4.45 | +0.48 | 22.8% | 357.5 | 22.8% | -0.52 | 4.70 | 2.80 | 6.60 | — |
| — | 2.20 | 3.20 | 2.70 | +0.40 | 22.7% | 360 | 22.7% | -0.61 | 6.10 | 4.30 | 7.90 | — |
| — | 0.20 | 3.30 | 1.75 | +0.31 | 22.8% | 362.5 | 22.8% | -0.69 | 7.85 | 6.10 | 9.60 | — |
| — | 0.10 | 3.50 | 1.80 | +0.24 | 22.9% | 365 | 22.9% | -0.76 | 9.80 | 8.00 | 11.60 | — |
| — | 0.55 | 1.95 | 1.25 | +0.18 | 23.1% | 367.5 | 23.1% | -0.82 | 12.15 | 10.70 | 13.60 | — |
| — | — | 1.05 | — | +0.13 | 23.3% | 370 | 23.3% | -0.87 | 14.10 | 12.30 | 15.90 | — |
| — | — | 1.95 | — | +0.10 | 23.5% | 372.5 | 23.5% | -0.91 | 16.40 | 14.70 | 18.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.07 | 23.8% | 375 | 23.8% | -0.94 | 18.75 | 17.00 | 20.50 | — |
| — | — | 2.30 | — | +0.05 | 24.1% | 377.5 | 24.1% | -0.96 | 21.35 | 19.80 | 22.90 | — |
| — | — | 0.55 | — | +0.03 | 24.5% | 380 | 24.5% | -0.98 | 23.75 | 22.10 | 25.40 | — |
| — | — | 2.20 | — | +0.02 | 24.8% | 382.5 | 24.8% | -0.99 | 26.20 | 24.50 | 27.90 | — |
| — | — | 0.85 | — | +0.01 | 25.1% | 385 | 25.1% | -1.00 | 28.75 | 26.90 | 30.60 | — |
| — | — | 2.15 | — | +0.01 | 25.9% | 390 | 25.9% | -1.00 | 33.70 | 31.80 | 35.60 | — |
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.