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 | |
| — | 33.70 | 35.65 | 34.67 | +0.94 | 33.7% | 325 | 33.7% | -0.06 | 0.63 | 0.32 | 0.94 | — |
| — | 31.35 | 33.35 | 32.35 | +0.93 | 33.1% | 327.5 | 33.1% | -0.05 | 0.93 | 0.58 | 1.28 | — |
| — | 29.05 | 30.90 | 29.98 | +0.94 | 32.6% | 330 | 32.6% | -0.09 | 1.16 | 0.86 | 1.45 | — |
| — | 26.80 | 28.90 | 27.85 | +0.93 | 32.1% | 332.5 | 32.1% | -0.07 | 1.35 | 0.94 | 1.76 | — |
| — | 24.60 | 26.50 | 25.55 | +0.87 | 31.6% | 335 | 31.6% | -0.08 | 1.64 | 1.21 | 2.06 | — |
| — | 22.45 | 23.85 | 23.15 | +0.90 | 31.2% | 337.5 | 31.2% | -0.10 | 1.91 | 1.43 | 2.38 | — |
| — | 20.40 | 22.20 | 21.30 | +0.88 | 30.9% | 340 | 30.9% | -0.12 | 2.22 | 1.83 | 2.61 | — |
| — | 18.40 | 20.40 | 19.40 | +0.85 | 30.6% | 342.5 | 30.6% | -0.21 | 2.77 | 2.45 | 3.10 | — |
| — | 16.50 | 18.25 | 17.38 | +0.76 | 30.3% | 345 | 30.3% | -0.24 | 3.40 | 3.05 | 3.75 | — |
| — | 14.95 | 16.20 | 15.57 | +0.72 | 30.1% | 347.5 | 30.1% | -0.28 | 4.08 | 3.70 | 4.45 | — |
| — | 13.15 | 14.50 | 13.82 | +0.68 | 29.9% | 350 | 29.9% | -0.24 | 4.85 | 4.50 | 5.20 | — |
| — | 11.45 | 12.90 | 12.18 | +0.63 | 29.8% | 352.5 | 29.8% | -0.37 | 5.75 | 5.40 | 6.10 | — |
| — | 10.05 | 11.20 | 10.62 | +0.69 | 29.6% | 355 | 29.6% | -0.41 | 6.75 | 6.40 | 7.10 | — |
| — | 8.70 | 9.75 | 9.22 | +0.65 | 29.6% | 357.5 | 29.6% | -0.35 | 7.88 | 7.50 | 8.25 | — |
| — | 7.55 | 8.55 | 8.05 | +0.49 | 29.5% | 360 | 29.5% | -0.40 | 9.12 | 8.70 | 9.55 | — |
| — | 6.20 | 7.20 | 6.70 | +0.56 | 29.5% | 362.5 | 29.5% | -0.45 | 10.57 | 10.05 | 11.10 | — |
| — | 5.60 | 6.25 | 5.92 | +0.52 | 29.5% | 365 | 29.5% | -0.49 | 12.07 | 11.55 | 12.60 | — |
| — | 4.30 | 5.50 | 4.90 | +0.35 | 29.5% | 367.5 | 29.5% | -0.65 | 13.47 | 12.85 | 14.10 | — |
| — | 3.50 | 4.65 | 4.08 | +0.42 | 29.6% | 370 | 29.6% | -0.58 | 15.25 | 14.45 | 16.05 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 2.37 | 3.20 | 2.79 | +0.34 | 29.7% | 375 | 29.7% | -0.77 | 18.95 | 18.00 | 19.90 | — |
| — | — | — | — | +0.20 | 29.8% | 377.5 | 29.8% | -0.80 | — | — | — | — |
| — | 1.85 | 2.26 | 2.06 | +0.17 | 30.0% | 380 | 30.0% | -0.83 | 23.00 | 21.95 | 24.05 | — |
| — | — | — | — | +0.15 | 30.1% | 382.5 | 30.1% | -0.86 | — | — | — | — |
| — | 1.02 | 1.61 | 1.31 | +0.12 | 30.2% | 385 | 30.2% | -0.89 | 27.32 | 26.15 | 28.50 | — |
| — | — | — | — | +0.11 | 30.4% | 387.5 | 30.4% | -0.90 | — | — | — | — |
| — | 0.64 | 1.18 | 0.91 | +0.09 | 30.6% | 390 | 30.6% | -0.92 | 32.00 | 30.90 | 33.10 | — |
| — | — | — | — | +0.07 | 30.8% | 392.5 | 30.8% | -0.94 | — | — | — | — |
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.