Spot 358.50
· 196 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 | |
| — | 32.95 | 34.80 | 33.88 | +0.99 | 31.9% | 325 | 31.9% | -0.01 | 0.12 | 0.02 | 0.23 | — |
| — | 30.45 | 32.20 | 31.32 | +0.98 | 30.9% | 327.5 | 30.9% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 28.00 | 29.80 | 28.90 | +0.98 | 29.9% | 330 | 29.9% | -0.02 | 0.16 | 0.05 | 0.27 | — |
| — | 25.50 | 27.35 | 26.43 | +0.97 | 29.0% | 332.5 | 29.0% | -0.03 | 0.14 | 0.01 | 0.27 | — |
| — | 23.05 | 24.70 | 23.88 | +0.96 | 28.2% | 335 | 28.2% | -0.04 | 0.21 | 0.07 | 0.35 | — |
| — | 20.65 | 22.35 | 21.50 | +0.95 | 27.4% | 337.5 | 27.4% | -0.05 | 0.28 | 0.12 | 0.43 | — |
| — | 18.25 | 19.90 | 19.07 | +0.93 | 26.7% | 340 | 26.7% | -0.07 | 0.41 | 0.27 | 0.54 | — |
| — | 15.95 | 17.65 | 16.80 | +0.90 | 26.0% | 342.5 | 26.0% | -0.10 | 0.56 | 0.40 | 0.71 | — |
| — | 13.70 | 15.15 | 14.43 | +0.87 | 25.4% | 345 | 25.4% | -0.13 | 0.70 | 0.57 | 0.84 | — |
| — | 11.55 | 13.15 | 12.35 | +0.83 | 24.9% | 347.5 | 24.9% | -0.17 | 1.04 | 0.87 | 1.21 | — |
| — | 9.90 | 10.65 | 10.28 | +0.77 | 24.4% | 350 | 24.4% | -0.23 | 1.53 | 1.28 | 1.79 | — |
| — | 7.70 | 8.65 | 8.18 | +0.71 | 23.9% | 352.5 | 23.9% | -0.29 | 2.12 | 1.83 | 2.42 | — |
| — | 6.25 | 6.95 | 6.60 | +0.63 | 23.5% | 355 | 23.5% | -0.37 | 2.91 | 2.57 | 3.25 | — |
| — | 4.75 | 5.40 | 5.08 | +0.55 | 23.2% | 357.5 | 23.2% | -0.45 | 3.88 | 3.45 | 4.30 | — |
| — | 3.50 | 4.10 | 3.80 | +0.46 | 22.9% | 360 | 22.9% | -0.54 | 4.97 | 4.70 | 5.25 | — |
| — | 2.50 | 3.00 | 2.75 | +0.38 | 22.8% | 362.5 | 22.8% | -0.63 | 6.55 | 6.10 | 7.00 | — |
| — | 1.71 | 2.14 | 1.93 | +0.30 | 22.7% | 365 | 22.7% | -0.71 | 8.32 | 7.95 | 8.70 | — |
| — | 1.15 | 1.50 | 1.32 | +0.23 | 22.8% | 367.5 | 22.8% | -0.78 | 10.03 | 9.45 | 10.60 | — |
| — | 0.82 | 1.27 | 1.04 | +0.17 | 22.9% | 370 | 22.9% | -0.84 | 12.30 | 11.45 | 13.15 | — |
| — | 0.49 | 0.89 | 0.69 | +0.12 | 23.2% | 372.5 | 23.2% | -0.89 | 14.53 | 13.65 | 15.40 | — |
| — | 0.30 | 0.66 | 0.48 | +0.09 | 23.6% | 375 | 23.6% | -0.92 | 16.88 | 16.05 | 17.70 | — |
| — | 0.14 | 0.51 | 0.33 | +0.06 | 24.0% | 377.5 | 24.0% | -0.95 | 19.18 | 18.25 | 20.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 24.5% | 380 | 24.5% | -0.96 | 21.62 | 20.70 | 22.55 | — |
| — | 0.09 | 0.33 | 0.21 | +0.03 | 25.1% | 382.5 | 25.1% | -0.98 | 24.02 | 23.10 | 24.95 | — |
| — | 0.09 | 0.27 | 0.18 | +0.02 | 25.7% | 385 | 25.7% | -0.99 | 26.50 | 25.55 | 27.45 | — |
| — | — | — | — | +0.02 | 26.3% | 387.5 | 26.3% | -1.00 | — | — | — | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 26.9% | 390 | 26.9% | -1.00 | 31.43 | 30.45 | 32.40 | — |
| — | — | — | — | +0.01 | 27.5% | 392.5 | 27.5% | -1.00 | — | — | — | — |
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.