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 | |
| — | 32.00 | 35.70 | 33.85 | +0.96 | 34.0% | 325 | 34.0% | -0.04 | — | — | 2.45 | — |
| — | 27.10 | 30.90 | 29.00 | +0.94 | 32.6% | 330 | 32.6% | -0.06 | — | — | 1.60 | — |
| — | 24.60 | 28.50 | 26.55 | +0.93 | 31.9% | 332.5 | 31.9% | -0.07 | — | — | 2.65 | — |
| — | 22.30 | 26.10 | 24.20 | +0.91 | 31.3% | 335 | 31.3% | -0.09 | — | — | 2.45 | — |
| — | 20.00 | 23.70 | 21.85 | +0.89 | 30.7% | 337.5 | 30.7% | -0.11 | 1.48 | 0.05 | 2.90 | — |
| — | 17.60 | 21.40 | 19.50 | +0.86 | 30.1% | 340 | 30.1% | -0.14 | — | — | 3.10 | — |
| — | 15.50 | 19.20 | 17.35 | +0.83 | 29.5% | 342.5 | 29.5% | -0.17 | 1.68 | 0.05 | 3.30 | — |
| — | 13.20 | 17.10 | 15.15 | +0.79 | 29.0% | 345 | 29.0% | -0.21 | 1.93 | 0.25 | 3.60 | — |
| — | 11.20 | 15.20 | 13.20 | +0.75 | 28.5% | 347.5 | 28.5% | -0.25 | 2.50 | 0.60 | 4.40 | — |
| — | 9.10 | 13.30 | 11.20 | +0.70 | 28.0% | 350 | 28.0% | -0.30 | 2.88 | 0.85 | 4.90 | — |
| — | 7.50 | 11.50 | 9.50 | +0.65 | 27.6% | 352.5 | 27.6% | -0.35 | 3.27 | 1.15 | 5.40 | — |
| — | 6.20 | 9.80 | 8.00 | +0.59 | 27.2% | 355 | 27.2% | -0.41 | 4.45 | 2.50 | 6.40 | — |
| — | 4.20 | 8.20 | 6.20 | +0.53 | 26.8% | 357.5 | 26.8% | -0.48 | 5.15 | 3.10 | 7.20 | — |
| — | 2.85 | 6.90 | 4.88 | +0.46 | 26.5% | 360 | 26.5% | -0.54 | 6.45 | 4.50 | 8.40 | — |
| — | 1.70 | 5.80 | 3.75 | +0.40 | 26.3% | 362.5 | 26.3% | -0.60 | 7.75 | 5.70 | 9.80 | — |
| — | 0.85 | 4.90 | 2.88 | +0.34 | 26.1% | 365 | 26.1% | -0.66 | 9.40 | 7.40 | 11.40 | — |
| — | 0.25 | 4.50 | 2.38 | +0.28 | 26.0% | 367.5 | 26.0% | -0.72 | 11.10 | 9.20 | 13.00 | — |
| — | 0.25 | 3.80 | 2.02 | +0.23 | 26.0% | 370 | 26.0% | -0.77 | 13.20 | 11.40 | 15.00 | — |
| — | 0.05 | 3.50 | 1.77 | +0.19 | 25.9% | 372.5 | 25.9% | -0.82 | 15.20 | 13.20 | 17.20 | — |
| — | 0.05 | 1.20 | 0.62 | +0.15 | 25.9% | 375 | 25.9% | -0.86 | 17.45 | 15.50 | 19.40 | — |
| — | — | 3.10 | — | +0.12 | 26.0% | 377.5 | 26.0% | -0.89 | 19.80 | 17.90 | 21.70 | — |
| — | — | 2.80 | — | +0.09 | 26.1% | 380 | 26.1% | -0.92 | 22.10 | 20.20 | 24.00 | — |
| — | 0.25 | 0.75 | 0.50 | +0.07 | 26.3% | 382.5 | 26.3% | -0.94 | 24.70 | 22.70 | 26.70 | — |
| — | — | 2.55 | — | +0.05 | 26.4% | 385 | 26.4% | -0.96 | 27.10 | 25.30 | 28.90 | — |
| — | — | 2.40 | — | +0.03 | 26.9% | 390 | 26.9% | -0.99 | 32.05 | 30.00 | 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.