Spot 357.85
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.30 | 35.10 | 33.20 | +1.00 | 35.9% | 325 | 35.9% | -0.00 | — | — | 2.15 | — |
| — | 26.40 | 30.10 | 28.25 | +1.00 | 34.5% | 330 | 34.5% | -0.00 | — | — | 0.05 | — |
| — | 23.90 | 27.70 | 25.80 | +0.99 | 33.7% | 332.5 | 33.7% | -0.01 | — | — | 2.20 | — |
| — | 21.40 | 25.10 | 23.25 | +0.99 | 32.9% | 335 | 32.9% | -0.01 | — | — | 2.25 | — |
| — | 18.90 | 22.70 | 20.80 | +0.98 | 32.2% | 337.5 | 32.2% | -0.02 | — | — | 2.25 | — |
| — | 16.50 | 20.40 | 18.45 | +0.97 | 31.5% | 340 | 31.5% | -0.03 | — | — | 2.30 | — |
| — | 14.10 | 18.00 | 16.05 | +0.95 | 30.8% | 342.5 | 30.8% | -0.05 | — | — | 2.35 | — |
| — | 11.70 | 15.50 | 13.60 | +0.91 | 30.2% | 345 | 30.2% | -0.09 | — | — | 1.50 | — |
| — | 9.40 | 13.20 | 11.30 | +0.87 | 29.7% | 347.5 | 29.7% | -0.13 | — | — | 0.65 | — |
| — | 7.10 | 11.00 | 9.05 | +0.81 | 29.3% | 350 | 29.3% | -0.19 | 0.88 | 0.55 | 1.20 | — |
| — | 5.00 | 9.00 | 7.00 | +0.73 | 28.9% | 352.5 | 28.9% | -0.27 | 1.65 | 0.10 | 3.20 | — |
| — | 3.20 | 7.20 | 5.20 | +0.63 | 28.6% | 355 | 28.6% | -0.37 | 2.20 | 1.45 | 2.95 | — |
| — | 2.10 | 5.80 | 3.95 | +0.53 | 28.4% | 357.5 | 28.4% | -0.48 | 3.45 | 1.70 | 5.20 | — |
| — | 0.65 | 4.50 | 2.58 | +0.41 | 28.3% | 360 | 28.3% | -0.58 | 4.22 | 2.25 | 6.20 | — |
| — | 0.20 | 3.70 | 1.95 | +0.31 | 28.2% | 362.5 | 28.2% | -0.69 | 5.85 | 4.00 | 7.70 | — |
| — | 0.05 | 3.10 | 1.57 | +0.22 | 28.1% | 365 | 28.1% | -0.78 | 7.60 | 5.60 | 9.60 | — |
| — | — | 2.90 | — | +0.15 | 28.0% | 367.5 | 28.0% | -0.85 | 9.90 | 8.00 | 11.80 | — |
| — | — | 2.40 | — | +0.10 | 28.1% | 370 | 28.1% | -0.91 | 12.20 | 10.30 | 14.10 | — |
| — | — | 2.55 | — | +0.06 | 28.1% | 372.5 | 28.1% | -0.95 | 14.50 | 12.60 | 16.40 | — |
| — | — | 1.15 | — | +0.03 | 28.1% | 375 | 28.1% | -0.97 | 17.00 | 15.10 | 18.90 | — |
| — | — | 2.25 | — | +0.02 | 28.1% | 377.5 | 28.1% | -0.99 | 19.55 | 17.80 | 21.30 | — |
| — | — | 0.35 | — | +0.01 | 28.1% | 380 | 28.1% | -1.00 | 22.10 | 20.10 | 24.10 | — |
| — | — | 2.15 | — | +0.00 | 28.1% | 382.5 | 28.1% | -1.00 | 24.60 | 22.60 | 26.60 | — |
| — | — | 2.15 | — | +0.00 | 28.2% | 385 | 28.2% | -1.00 | 27.10 | 25.10 | 29.10 | — |
| — | — | 2.15 | — | +0.00 | 28.4% | 390 | 28.4% | -1.00 | 32.10 | 30.10 | 34.10 | — |
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.