Spot 358.97
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 39.85 | 36.17 | +0.89 | 61.8% | 325 | 61.8% | -0.11 | 1.83 | 1.30 | 2.36 | — |
| — | 31.95 | 37.30 | 34.62 | +0.87 | 61.3% | 327.5 | 61.3% | -0.13 | 2.06 | 1.39 | 2.72 | — |
| — | 27.90 | 35.50 | 31.70 | +0.85 | 60.8% | 330 | 60.8% | -0.15 | 2.44 | 1.73 | 3.15 | — |
| — | 25.80 | 33.30 | 29.55 | +0.83 | 60.4% | 332.5 | 60.4% | -0.17 | 2.58 | 2.12 | 3.05 | — |
| — | 23.80 | 29.80 | 26.80 | +0.81 | 60.0% | 335 | 60.0% | -0.19 | 3.37 | 2.58 | 4.15 | — |
| — | 23.50 | 27.45 | 25.48 | +0.78 | 59.7% | 337.5 | 59.7% | -0.22 | 3.77 | 3.05 | 4.50 | — |
| — | 21.65 | 25.50 | 23.57 | +0.76 | 59.4% | 340 | 59.4% | -0.24 | 4.17 | 3.65 | 4.70 | — |
| — | 20.80 | 22.20 | 21.50 | +0.73 | 59.1% | 342.5 | 59.1% | -0.27 | 5.20 | 4.30 | 6.10 | — |
| — | 18.55 | 21.00 | 19.77 | +0.70 | 58.8% | 345 | 58.8% | -0.30 | 5.60 | 5.00 | 6.20 | — |
| — | 17.25 | 18.90 | 18.07 | +0.67 | 58.6% | 347.5 | 58.6% | -0.33 | 7.03 | 6.30 | 7.75 | — |
| — | 15.30 | 18.25 | 16.77 | +0.64 | 58.4% | 350 | 58.4% | -0.36 | 7.65 | 7.20 | 8.10 | — |
| — | 13.95 | 15.85 | 14.90 | +0.61 | 58.2% | 352.5 | 58.2% | -0.40 | 9.00 | 8.20 | 9.80 | — |
| — | 13.35 | 14.70 | 14.03 | +0.57 | 58.0% | 355 | 58.0% | -0.43 | 9.35 | 8.60 | 10.10 | — |
| — | 12.00 | 12.95 | 12.47 | +0.54 | 57.8% | 357.5 | 57.8% | -0.46 | 10.80 | 10.35 | 11.25 | — |
| — | 10.75 | 11.60 | 11.18 | +0.50 | 57.7% | 360 | 57.7% | -0.50 | 12.03 | 11.60 | 12.45 | — |
| — | 8.95 | 10.50 | 9.72 | +0.47 | 57.6% | 362.5 | 57.6% | -0.53 | 13.28 | 12.25 | 14.30 | — |
| — | 8.60 | 9.50 | 9.05 | +0.43 | 57.5% | 365 | 57.5% | -0.57 | 14.95 | 13.55 | 16.35 | — |
| — | 7.40 | 8.35 | 7.88 | +0.40 | 57.4% | 367.5 | 57.4% | -0.60 | 16.18 | 14.95 | 17.40 | — |
| — | 6.70 | 7.55 | 7.12 | +0.37 | 57.4% | 370 | 57.4% | -0.64 | 18.05 | 16.45 | 19.65 | — |
| — | 5.65 | 7.25 | 6.45 | +0.34 | 57.4% | 372.5 | 57.4% | -0.67 | 19.88 | 18.25 | 21.50 | — |
| — | 4.90 | 5.80 | 5.35 | +0.30 | 57.4% | 375 | 57.4% | -0.70 | 21.50 | 19.65 | 23.35 | — |
| — | 4.00 | 5.75 | 4.88 | +0.28 | 57.5% | 377.5 | 57.5% | -0.73 | 23.50 | 21.95 | 25.05 | — |
| — | 3.40 | 4.65 | 4.03 | +0.25 | 57.5% | 380 | 57.5% | -0.75 | 25.20 | 23.10 | 27.30 | — |
| — | 2.92 | 4.00 | 3.46 | +0.22 | 57.6% | 382.5 | 57.6% | -0.78 | 27.18 | 25.05 | 29.30 | — |
| — | 2.47 | 3.95 | 3.21 | +0.20 | 57.7% | 385 | 57.7% | -0.80 | 29.20 | 27.05 | 31.35 | — |
| — | 2.08 | 3.10 | 2.59 | +0.18 | 57.8% | 387.5 | 57.8% | -0.82 | 30.05 | 27.00 | 33.10 | — |
| — | 2.29 | 2.48 | 2.38 | +0.16 | 57.9% | 390 | 57.9% | -0.84 | 32.27 | 29.35 | 35.20 | — |
| — | 1.43 | 2.81 | 2.12 | +0.14 | 58.1% | 392.5 | 58.1% | -0.86 | 34.35 | 31.30 | 37.40 | — |
| — | 1.18 | 2.49 | 1.83 | +0.13 | 58.3% | 395 | 58.3% | -0.88 | 36.58 | 33.55 | 39.60 | — |
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.