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 | |
| — | 36.40 | 41.50 | 38.95 | +0.82 | 60.5% | 325 | 60.5% | -0.18 | 4.50 | 3.65 | 5.35 | — |
| — | 34.75 | 39.55 | 37.15 | +0.80 | 60.4% | 327.5 | 60.4% | -0.20 | 4.85 | 4.15 | 5.55 | — |
| — | 32.90 | 37.60 | 35.25 | +0.78 | 60.2% | 330 | 60.2% | -0.22 | 5.58 | 4.65 | 6.50 | — |
| — | 31.10 | 35.70 | 33.40 | +0.76 | 60.1% | 332.5 | 60.1% | -0.24 | 6.40 | 6.00 | 6.80 | — |
| — | 29.30 | 33.85 | 31.57 | +0.74 | 60.0% | 335 | 60.0% | -0.26 | 7.12 | 5.95 | 8.30 | — |
| — | 28.35 | 30.35 | 29.35 | +0.72 | 59.8% | 337.5 | 59.8% | -0.28 | 8.03 | 6.65 | 9.40 | — |
| — | 25.95 | 30.30 | 28.12 | +0.70 | 59.7% | 340 | 59.7% | -0.30 | 8.68 | 7.90 | 9.45 | — |
| — | 24.40 | 28.55 | 26.48 | +0.68 | 59.6% | 342.5 | 59.6% | -0.32 | 9.68 | 8.20 | 11.15 | — |
| — | 23.15 | 25.70 | 24.43 | +0.66 | 59.6% | 345 | 59.6% | -0.34 | 10.38 | 9.85 | 10.90 | — |
| — | 21.45 | 24.75 | 23.10 | +0.63 | 59.5% | 347.5 | 59.5% | -0.37 | 11.38 | 10.75 | 12.00 | — |
| — | 20.80 | 23.00 | 21.90 | +0.61 | 59.4% | 350 | 59.4% | -0.39 | 12.75 | 11.70 | 13.80 | — |
| — | — | — | — | +0.59 | 59.4% | 352.5 | 59.4% | -0.41 | — | — | — | — |
| — | 18.35 | 20.80 | 19.57 | +0.56 | 59.3% | 355 | 59.3% | -0.44 | 14.07 | 13.15 | 15.00 | — |
| — | — | — | — | +0.54 | 59.3% | 357.5 | 59.3% | -0.46 | — | — | — | — |
| — | 15.65 | 17.85 | 16.75 | +0.52 | 59.3% | 360 | 59.3% | -0.49 | 16.90 | 16.05 | 17.75 | — |
| — | — | — | — | +0.49 | 59.3% | 362.5 | 59.3% | -0.51 | — | — | — | — |
| — | 13.80 | 14.85 | 14.32 | +0.47 | 59.3% | 365 | 59.3% | -0.53 | 19.20 | 18.15 | 20.25 | — |
| — | — | — | — | +0.44 | 59.3% | 367.5 | 59.3% | -0.56 | — | — | — | — |
| — | 11.60 | 12.90 | 12.25 | +0.42 | 59.3% | 370 | 59.3% | -0.58 | 22.95 | 21.05 | 24.85 | — |
| — | — | — | — | +0.40 | 59.4% | 372.5 | 59.4% | -0.60 | — | — | — | — |
| — | 9.80 | 10.80 | 10.30 | +0.38 | 59.4% | 375 | 59.4% | -0.62 | 26.12 | 24.05 | 28.20 | — |
| — | — | — | — | +0.36 | 59.5% | 377.5 | 59.5% | -0.65 | — | — | — | — |
| — | 7.45 | 9.30 | 8.38 | +0.34 | 59.6% | 380 | 59.6% | -0.67 | 28.68 | 27.25 | 30.10 | — |
| — | — | — | — | +0.32 | 59.6% | 382.5 | 59.6% | -0.69 | — | — | — | — |
| — | 6.15 | 7.85 | 7.00 | +0.30 | 59.7% | 385 | 59.7% | -0.71 | 33.17 | 31.15 | 35.20 | — |
| — | — | — | — | +0.28 | 59.9% | 387.5 | 59.9% | -0.72 | — | — | — | — |
| — | 5.50 | 6.60 | 6.05 | +0.26 | 60.0% | 390 | 60.0% | -0.74 | 37.00 | 34.45 | 39.55 | — |
| — | — | — | — | +0.24 | 60.1% | 392.5 | 60.1% | -0.76 | — | — | — | — |
| — | 4.05 | 5.70 | 4.88 | +0.23 | 60.2% | 395 | 60.2% | -0.78 | 41.00 | 38.35 | 43.65 | — |
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.