Spot 359.50
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.70 | 36.15 | 34.92 | +1.00 | 36.4% | 325 | 36.4% | -0.00 | — | — | 0.14 | — |
| — | 28.70 | 31.20 | 29.95 | +0.99 | 34.8% | 330 | 34.8% | -0.01 | — | — | 0.10 | — |
| — | 26.20 | 29.00 | 27.60 | +0.99 | 34.0% | 332.5 | 34.0% | -0.01 | — | — | 0.14 | — |
| — | 23.70 | 26.15 | 24.93 | +0.99 | 33.3% | 335 | 33.3% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 21.45 | 22.95 | 22.20 | +0.99 | 32.5% | 337.5 | 32.5% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 19.10 | 20.45 | 19.77 | +0.99 | 31.5% | 340 | 31.5% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 16.50 | 17.95 | 17.23 | +0.98 | 30.1% | 342.5 | 30.1% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 14.25 | 15.50 | 14.88 | +0.98 | 28.5% | 345 | 28.5% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 11.70 | 13.00 | 12.35 | +0.97 | 26.6% | 347.5 | 26.6% | -0.03 | 0.11 | 0.01 | 0.21 | — |
| — | 9.35 | 10.55 | 9.95 | +0.95 | 24.7% | 350 | 24.7% | -0.05 | 0.13 | 0.06 | 0.20 | — |
| — | 7.00 | 8.20 | 7.60 | +0.92 | 22.9% | 352.5 | 22.9% | -0.08 | 0.29 | 0.17 | 0.41 | — |
| — | 5.10 | 5.95 | 5.53 | +0.86 | 21.5% | 355 | 21.5% | -0.14 | 0.62 | 0.47 | 0.78 | — |
| — | 3.10 | 3.95 | 3.52 | +0.77 | 20.6% | 357.5 | 20.6% | -0.23 | 1.29 | 1.09 | 1.49 | — |
| — | 1.84 | 2.34 | 2.09 | +0.65 | 20.5% | 360 | 20.5% | -0.35 | 2.38 | 2.10 | 2.65 | — |
| — | 0.98 | 1.33 | 1.16 | +0.51 | 20.9% | 362.5 | 20.9% | -0.49 | 3.88 | 3.40 | 4.35 | — |
| — | 0.51 | 0.71 | 0.61 | +0.38 | 21.7% | 365 | 21.7% | -0.62 | 5.78 | 5.20 | 6.35 | — |
| — | 0.14 | 0.42 | 0.28 | +0.26 | 22.9% | 367.5 | 22.9% | -0.75 | 7.92 | 7.35 | 8.50 | — |
| — | 0.10 | 0.18 | 0.14 | +0.17 | 24.3% | 370 | 24.3% | -0.84 | 10.53 | 9.75 | 11.30 | — |
| — | 0.01 | 0.19 | 0.10 | +0.11 | 25.7% | 372.5 | 25.7% | -0.91 | 12.88 | 12.20 | 13.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 27.1% | 375 | 27.1% | -0.95 | 15.45 | 14.70 | 16.20 | — |
| — | 0.02 | 0.16 | 0.09 | +0.04 | 28.8% | 377.5 | 28.8% | -0.97 | 17.95 | 17.20 | 18.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 30.3% | 380 | 30.3% | -0.98 | 20.50 | 19.70 | 21.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 31.4% | 382.5 | 31.4% | -0.99 | 22.95 | 22.20 | 23.70 | — |
| — | — | 0.03 | — | +0.01 | 31.9% | 385 | 31.9% | -1.00 | 25.45 | 24.70 | 26.20 | — |
| — | — | 0.07 | — | +0.01 | 32.2% | 387.5 | 32.2% | -1.00 | 27.95 | 27.20 | 28.70 | — |
| — | — | 0.08 | — | +0.00 | 32.4% | 390 | 32.4% | -1.00 | 30.00 | 28.75 | 31.25 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 392.5 | 32.6% | -1.00 | 32.58 | 31.40 | 33.75 | — |
| — | — | 0.01 | — | +0.00 | 33.0% | 395 | 33.0% | -1.00 | 35.00 | 33.75 | 36.25 | — |
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.