Spot 359.29
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.45 | 32.15 | 28.80 | — | — | 330 | — | — | — | — | 0.31 | — |
| — | 22.95 | 29.70 | 26.32 | — | — | 332.5 | — | — | 0.36 | 0.10 | 0.62 | — |
| — | 20.40 | 27.25 | 23.82 | — | — | 335 | — | — | — | — | 0.25 | — |
| — | 18.10 | 23.40 | 20.75 | — | — | 337.5 | — | — | 0.28 | 0.07 | 0.48 | — |
| — | 17.65 | 21.00 | 19.32 | — | — | 340 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 15.00 | 18.35 | 16.68 | — | — | 342.5 | — | — | 0.52 | 0.20 | 0.84 | — |
| — | 12.65 | 16.00 | 14.32 | — | — | 345 | — | — | 0.82 | 0.30 | 1.35 | — |
| — | 8.90 | 13.90 | 11.40 | — | — | 347.5 | — | — | 1.05 | 0.35 | 1.75 | — |
| — | 8.90 | 11.50 | 10.20 | — | — | 350 | — | — | 1.46 | 1.15 | 1.77 | — |
| — | 7.80 | 10.30 | 9.05 | — | — | 352.5 | — | — | 2.29 | 1.63 | 2.94 | — |
| — | 5.75 | 7.85 | 6.80 | — | — | 355 | — | — | 3.21 | 2.57 | 3.85 | — |
| — | 4.50 | 6.65 | 5.58 | — | — | 357.5 | — | — | 3.53 | 2.91 | 4.15 | — |
| — | 3.45 | 5.45 | 4.45 | — | — | 360 | — | — | 5.15 | 4.05 | 6.25 | — |
| — | 3.00 | 3.95 | 3.48 | — | — | 362.5 | — | — | 6.47 | 5.15 | 7.80 | — |
| — | 1.58 | 2.88 | 2.23 | — | — | 365 | — | — | 8.12 | 6.55 | 9.70 | — |
| — | 0.97 | 2.27 | 1.62 | — | — | 367.5 | — | — | 9.93 | 8.10 | 11.75 | — |
| — | 1.15 | 1.45 | 1.30 | — | — | 370 | — | — | 12.20 | 9.80 | 14.60 | — |
| — | 0.28 | 1.01 | 0.65 | — | — | 372.5 | — | — | 14.70 | 12.85 | 16.55 | — |
| — | 0.26 | 0.70 | 0.48 | — | — | 375 | — | — | 17.45 | 14.85 | 20.05 | — |
| — | 0.01 | 0.91 | 0.46 | — | — | 377.5 | — | — | 19.80 | 17.25 | 22.35 | — |
| — | 0.06 | 0.33 | 0.20 | — | — | 380 | — | — | 21.98 | 19.20 | 24.75 | — |
| — | 0.09 | 0.48 | 0.28 | — | — | 382.5 | — | — | 24.73 | 22.15 | 27.30 | — |
| — | — | 0.15 | — | — | — | 385 | — | — | 27.15 | 24.55 | 29.75 | — |
| — | — | 0.75 | — | — | — | 387.5 | — | — | 29.62 | 27.05 | 32.20 | — |
| — | 0.01 | 0.33 | 0.17 | — | — | 390 | — | — | 31.77 | 28.80 | 34.75 | — |
| — | 0.03 | 0.88 | 0.46 | +0.01 | 72.1% | 392.5 | 72.1% | -0.99 | 34.38 | 31.50 | 37.25 | — |
| — | — | 2.14 | — | +0.01 | 72.9% | 395 | 72.9% | -0.99 | 36.65 | 33.55 | 39.75 | — |
| — | — | 0.46 | — | +0.00 | 73.6% | 397.5 | 73.6% | -1.00 | 39.00 | 35.75 | 42.25 | — |
| — | 0.01 | 0.30 | 0.15 | +0.00 | 74.0% | 400 | 74.0% | -1.00 | 41.35 | 37.95 | 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.