Spot 358.11
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.70 | 37.95 | 33.83 | +0.85 | 86.2% | 327.5 | 86.2% | -0.15 | 2.56 | 1.22 | 3.90 | — |
| — | 27.90 | 35.90 | 31.90 | +0.83 | 85.6% | 330 | 85.6% | -0.17 | 3.25 | 2.51 | 4.00 | — |
| — | 25.90 | 32.15 | 29.02 | +0.81 | 85.1% | 332.5 | 85.1% | -0.19 | 3.65 | 3.10 | 4.20 | — |
| — | 25.75 | 30.50 | 28.12 | +0.79 | 84.6% | 335 | 84.6% | -0.21 | 4.22 | 3.45 | 5.00 | — |
| — | 22.40 | 28.55 | 25.48 | +0.77 | 84.1% | 337.5 | 84.1% | -0.24 | 4.62 | 4.20 | 5.05 | — |
| — | 22.95 | 24.75 | 23.85 | +0.74 | 83.6% | 340 | 83.6% | -0.26 | 5.72 | 4.75 | 6.70 | — |
| — | 20.40 | 23.50 | 21.95 | +0.71 | 83.2% | 342.5 | 83.2% | -0.29 | 6.42 | 5.55 | 7.30 | — |
| — | 17.95 | 21.50 | 19.73 | +0.68 | 82.8% | 345 | 82.8% | -0.32 | 7.28 | 6.20 | 8.35 | — |
| — | 17.75 | 20.35 | 19.05 | +0.65 | 82.5% | 347.5 | 82.5% | -0.35 | 7.95 | 7.00 | 8.90 | — |
| — | 15.65 | 19.05 | 17.35 | +0.62 | 82.1% | 350 | 82.1% | -0.38 | 8.40 | 6.70 | 10.10 | — |
| — | 14.80 | 17.00 | 15.90 | +0.59 | 81.8% | 352.5 | 81.8% | -0.41 | 9.97 | 9.00 | 10.95 | — |
| — | 13.15 | 16.05 | 14.60 | +0.56 | 81.6% | 355 | 81.6% | -0.44 | 11.12 | 9.95 | 12.30 | — |
| — | 12.05 | 14.30 | 13.18 | +0.53 | 81.3% | 357.5 | 81.3% | -0.47 | 12.55 | 11.35 | 13.75 | — |
| — | 10.80 | 13.25 | 12.03 | +0.50 | 81.1% | 360 | 81.1% | -0.51 | 13.70 | 12.65 | 14.75 | — |
| — | 9.65 | 12.00 | 10.82 | +0.46 | 80.9% | 362.5 | 80.9% | -0.54 | 15.10 | 14.00 | 16.20 | — |
| — | 8.80 | 11.30 | 10.05 | +0.43 | 80.7% | 365 | 80.7% | -0.57 | 16.48 | 15.45 | 17.50 | — |
| — | 7.60 | 9.90 | 8.75 | +0.40 | 80.6% | 367.5 | 80.6% | -0.60 | 18.10 | 16.95 | 19.25 | — |
| — | 6.80 | 9.30 | 8.05 | +0.37 | 80.5% | 370 | 80.5% | -0.63 | 19.32 | 18.10 | 20.55 | — |
| — | 5.95 | 8.10 | 7.03 | +0.34 | 80.4% | 372.5 | 80.4% | -0.66 | 21.15 | 19.90 | 22.40 | — |
| — | 5.25 | 7.75 | 6.50 | +0.31 | 80.3% | 375 | 80.3% | -0.69 | 23.32 | 21.50 | 25.15 | — |
| — | 4.50 | 6.60 | 5.55 | +0.28 | 80.2% | 377.5 | 80.2% | -0.72 | 24.32 | 23.05 | 25.60 | — |
| — | 3.85 | 6.40 | 5.12 | +0.25 | 80.2% | 380 | 80.2% | -0.75 | 26.05 | 24.45 | 27.65 | — |
| — | 3.35 | 5.30 | 4.33 | +0.23 | 80.2% | 382.5 | 80.2% | -0.77 | 28.85 | 27.20 | 30.50 | — |
| — | 2.89 | 5.35 | 4.12 | +0.21 | 80.2% | 385 | 80.2% | -0.79 | 29.95 | 26.85 | 33.05 | — |
| — | 2.47 | 4.35 | 3.41 | +0.19 | 80.2% | 387.5 | 80.2% | -0.82 | 31.52 | 27.85 | 35.20 | — |
| — | 2.14 | 3.75 | 2.94 | +0.17 | 80.3% | 390 | 80.3% | -0.84 | 34.08 | 29.95 | 38.20 | — |
| — | 1.59 | 3.55 | 2.57 | +0.15 | 80.3% | 392.5 | 80.3% | -0.85 | 36.25 | 32.15 | 40.35 | — |
| — | 0.96 | 3.40 | 2.18 | +0.13 | 80.4% | 395 | 80.4% | -0.87 | 38.42 | 34.35 | 42.50 | — |
| — | 1.28 | 3.35 | 2.31 | +0.12 | 80.5% | 397.5 | 80.5% | -0.89 | 40.67 | 36.60 | 44.75 | — |
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.