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 | |
| — | 33.55 | 40.70 | 37.12 | +0.79 | 69.8% | 327.5 | 69.8% | -0.21 | 6.50 | 4.60 | 8.40 | — |
| — | 31.25 | 38.80 | 35.02 | +0.77 | 69.5% | 330 | 69.5% | -0.23 | 6.97 | 5.35 | 8.60 | — |
| — | 30.75 | 36.95 | 33.85 | +0.75 | 69.2% | 332.5 | 69.2% | -0.25 | 7.85 | 6.45 | 9.25 | — |
| — | 30.65 | 33.55 | 32.10 | +0.74 | 68.9% | 335 | 68.9% | -0.27 | 8.72 | 6.95 | 10.50 | — |
| — | 27.55 | 32.35 | 29.95 | +0.71 | 68.7% | 337.5 | 68.7% | -0.29 | 8.43 | 5.75 | 11.10 | — |
| — | 25.20 | 31.65 | 28.43 | +0.69 | 68.5% | 340 | 68.5% | -0.31 | 9.20 | 6.60 | 11.80 | — |
| — | 25.55 | 28.75 | 27.15 | +0.67 | 68.3% | 342.5 | 68.3% | -0.33 | 11.20 | 9.55 | 12.85 | — |
| — | 23.05 | 27.65 | 25.35 | +0.65 | 68.2% | 345 | 68.2% | -0.35 | 12.05 | 10.20 | 13.90 | — |
| — | 20.55 | 26.70 | 23.62 | +0.63 | 68.0% | 347.5 | 68.0% | -0.37 | 12.07 | 10.00 | 14.15 | — |
| — | 20.95 | 24.35 | 22.65 | +0.60 | 67.9% | 350 | 67.9% | -0.40 | 14.28 | 12.50 | 16.05 | — |
| — | 17.80 | 23.35 | 20.57 | +0.58 | 67.8% | 352.5 | 67.8% | -0.42 | 15.18 | 13.30 | 17.05 | — |
| — | 18.25 | 22.35 | 20.30 | +0.56 | 67.8% | 355 | 67.8% | -0.44 | 16.68 | 14.65 | 18.70 | — |
| — | 16.95 | 20.40 | 18.68 | +0.53 | 67.7% | 357.5 | 67.7% | -0.47 | 17.65 | 15.95 | 19.35 | — |
| — | 15.80 | 19.50 | 17.65 | +0.51 | 67.7% | 360 | 67.7% | -0.49 | 18.65 | 16.85 | 20.45 | — |
| — | 14.70 | 18.00 | 16.35 | +0.49 | 67.6% | 362.5 | 67.6% | -0.51 | 19.12 | 16.55 | 21.70 | — |
| — | 13.45 | 17.20 | 15.32 | +0.46 | 67.6% | 365 | 67.6% | -0.54 | 21.57 | 19.90 | 23.25 | — |
| — | 12.40 | 16.35 | 14.38 | +0.44 | 67.7% | 367.5 | 67.7% | -0.56 | 22.80 | 21.05 | 24.55 | — |
| — | 11.35 | 14.80 | 13.07 | +0.42 | 67.7% | 370 | 67.7% | -0.58 | 23.12 | 20.15 | 26.10 | — |
| — | 10.45 | 14.15 | 12.30 | +0.40 | 67.8% | 372.5 | 67.8% | -0.61 | 26.15 | 24.40 | 27.90 | — |
| — | 9.60 | 13.50 | 11.55 | +0.37 | 67.8% | 375 | 67.8% | -0.63 | 27.43 | 25.65 | 29.20 | — |
| — | 8.70 | 12.10 | 10.40 | +0.35 | 67.9% | 377.5 | 67.9% | -0.65 | 28.77 | 25.80 | 31.75 | — |
| — | 7.90 | 11.55 | 9.72 | +0.33 | 68.0% | 380 | 68.0% | -0.67 | 31.02 | 29.25 | 32.80 | — |
| — | 7.15 | 10.65 | 8.90 | +0.31 | 68.1% | 382.5 | 68.1% | -0.69 | 32.55 | 30.80 | 34.30 | — |
| — | 6.60 | 9.80 | 8.20 | +0.29 | 68.2% | 385 | 68.2% | -0.71 | 33.50 | 30.25 | 36.75 | — |
| — | 4.10 | 9.40 | 6.75 | +0.28 | 68.4% | 387.5 | 68.4% | -0.73 | 36.42 | 34.75 | 38.10 | — |
| — | 5.45 | 8.50 | 6.97 | +0.26 | 68.5% | 390 | 68.5% | -0.74 | 38.35 | 36.45 | 40.25 | — |
| — | 4.90 | 8.50 | 6.70 | +0.24 | 68.7% | 392.5 | 68.7% | -0.76 | 38.62 | 35.65 | 41.60 | — |
| — | 4.45 | 6.45 | 5.45 | +0.23 | 68.9% | 395 | 68.9% | -0.78 | 41.05 | 37.65 | 44.45 | — |
| — | 2.35 | 7.05 | 4.70 | +0.21 | 69.1% | 397.5 | 69.1% | -0.79 | 43.33 | 39.65 | 47.00 | — |
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.