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 | |
| — | 34.40 | 35.75 | 35.08 | +0.99 | 27.7% | 325 | 27.7% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 29.25 | 30.80 | 30.02 | +0.99 | 25.9% | 330 | 25.9% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 26.70 | 28.30 | 27.50 | +0.98 | 25.0% | 332.5 | 25.0% | -0.02 | 0.12 | 0.03 | 0.21 | — |
| — | 24.25 | 25.85 | 25.05 | +0.97 | 24.2% | 335 | 24.2% | -0.03 | 0.12 | 0.05 | 0.19 | — |
| — | 22.05 | 23.40 | 22.73 | +0.96 | 23.4% | 337.5 | 23.4% | -0.04 | 0.21 | 0.10 | 0.32 | — |
| — | 19.65 | 21.00 | 20.32 | +0.95 | 22.7% | 340 | 22.7% | -0.05 | 0.28 | 0.20 | 0.36 | — |
| — | 17.15 | 18.60 | 17.88 | +0.94 | 22.0% | 342.5 | 22.0% | -0.06 | 0.29 | 0.18 | 0.40 | — |
| — | 14.80 | 16.25 | 15.53 | +0.91 | 21.4% | 345 | 21.4% | -0.09 | 0.55 | 0.40 | 0.70 | — |
| — | 12.60 | 13.95 | 13.28 | +0.89 | 20.8% | 347.5 | 20.8% | -0.11 | 0.70 | 0.56 | 0.85 | — |
| — | 10.45 | 11.80 | 11.12 | +0.85 | 20.4% | 350 | 20.4% | -0.15 | 1.07 | 0.94 | 1.21 | — |
| — | 8.85 | 9.70 | 9.28 | +0.80 | 20.0% | 352.5 | 20.0% | -0.20 | 1.55 | 1.38 | 1.73 | — |
| — | 6.80 | 7.85 | 7.33 | +0.75 | 19.7% | 355 | 19.7% | -0.26 | 2.23 | 2.02 | 2.44 | — |
| — | 5.35 | 5.85 | 5.60 | +0.68 | 19.6% | 357.5 | 19.6% | -0.32 | 3.12 | 2.90 | 3.35 | — |
| — | 3.95 | 4.45 | 4.20 | +0.60 | 19.4% | 360 | 19.4% | -0.40 | 4.22 | 3.95 | 4.50 | — |
| — | 2.81 | 3.35 | 3.08 | +0.52 | 19.4% | 362.5 | 19.4% | -0.48 | 5.58 | 5.25 | 5.90 | — |
| — | 1.97 | 2.53 | 2.25 | +0.44 | 19.4% | 365 | 19.4% | -0.56 | 7.20 | 6.75 | 7.65 | — |
| — | 1.37 | 1.82 | 1.59 | +0.36 | 19.5% | 367.5 | 19.5% | -0.65 | 9.07 | 8.45 | 9.70 | — |
| — | 0.98 | 1.27 | 1.12 | — | — | 370 | — | — | 11.10 | 10.40 | 11.80 | — |
| — | 0.63 | 0.92 | 0.78 | — | — | 372.5 | — | — | 13.12 | 12.55 | 13.70 | — |
| — | 0.39 | 0.56 | 0.47 | — | — | 375 | — | — | 15.62 | 14.80 | 16.45 | — |
| — | 0.16 | 0.41 | 0.28 | — | — | 377.5 | — | — | 18.02 | 17.20 | 18.85 | — |
| — | 0.13 | 0.29 | 0.21 | — | — | 380 | 20.6% | -0.93 | 20.45 | 19.65 | 21.25 | — |
| — | 0.05 | 0.27 | 0.16 | +0.06 | 20.9% | 382.5 | 20.9% | -0.96 | 22.95 | 22.20 | 23.70 | — |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 21.3% | 385 | 21.3% | -0.98 | 25.40 | 24.70 | 26.10 | — |
| — | 0.05 | 0.22 | 0.14 | +0.03 | 21.7% | 387.5 | 21.7% | -1.00 | 28.00 | 27.20 | 28.80 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 22.1% | 390 | 22.1% | -1.00 | 30.40 | 29.70 | 31.10 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 23.0% | 395 | 23.0% | -1.00 | 35.45 | 34.70 | 36.20 | — |
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.