Spot 359.07
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.15 | 36.05 | 34.60 | +1.00 | 37.0% | 325 | 37.0% | -0.00 | — | — | 0.10 | — |
| — | 28.30 | 29.95 | 29.12 | +0.99 | 34.0% | 330 | 34.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 25.80 | 27.45 | 26.62 | +0.99 | 32.4% | 332.5 | 32.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 23.35 | 25.00 | 24.18 | +0.99 | 30.8% | 335 | 30.8% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 20.85 | 22.50 | 21.68 | +0.99 | 29.2% | 337.5 | 29.2% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 18.40 | 20.00 | 19.20 | +0.98 | 27.7% | 340 | 27.7% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 15.95 | 17.55 | 16.75 | +0.98 | 26.3% | 342.5 | 26.3% | -0.02 | 0.15 | 0.07 | 0.23 | — |
| — | 13.55 | 15.15 | 14.35 | +0.97 | 25.0% | 345 | 25.0% | -0.03 | 0.21 | 0.11 | 0.32 | — |
| — | 11.25 | 12.75 | 12.00 | +0.95 | 24.0% | 347.5 | 24.0% | -0.05 | 0.41 | 0.34 | 0.49 | — |
| — | 8.90 | 10.45 | 9.68 | +0.93 | 23.3% | 350 | 23.3% | -0.07 | 0.58 | 0.44 | 0.72 | — |
| — | 7.00 | 8.30 | 7.65 | +0.90 | 22.6% | 352.5 | 22.6% | -0.10 | 0.97 | 0.80 | 1.15 | — |
| — | 5.35 | 6.30 | 5.83 | +0.85 | 22.1% | 355 | 22.1% | -0.15 | 1.60 | 1.36 | 1.85 | — |
| — | 3.65 | 4.50 | 4.08 | +0.78 | 21.8% | 357.5 | 21.8% | -0.22 | 2.56 | 2.19 | 2.92 | — |
| — | 2.47 | 2.96 | 2.71 | +0.69 | 21.7% | 360 | 21.7% | -0.31 | 3.65 | 3.30 | 4.00 | — |
| — | 1.50 | 2.05 | 1.77 | +0.59 | 21.8% | 362.5 | 21.8% | -0.42 | 5.28 | 4.65 | 5.90 | — |
| — | 1.00 | 1.32 | 1.16 | +0.47 | 22.0% | 365 | 22.0% | -0.53 | 7.03 | 6.35 | 7.70 | — |
| — | 0.42 | 0.71 | 0.56 | +0.37 | 22.3% | 367.5 | 22.3% | -0.64 | 9.10 | 8.35 | 9.85 | — |
| — | 0.29 | 0.50 | 0.40 | +0.27 | 22.8% | 370 | 22.8% | -0.73 | 11.35 | 10.55 | 12.15 | — |
| — | 0.16 | 0.27 | 0.21 | +0.19 | 23.3% | 372.5 | 23.3% | -0.82 | 13.70 | 12.85 | 14.55 | — |
| — | 0.10 | 0.20 | 0.15 | +0.13 | 23.9% | 375 | 23.9% | -0.88 | 16.23 | 15.30 | 17.15 | — |
| — | 0.02 | 0.14 | 0.08 | +0.09 | 24.5% | 377.5 | 24.5% | -0.93 | 18.62 | 17.80 | 19.45 | — |
| — | 0.04 | 0.10 | 0.07 | +0.06 | 25.1% | 380 | 25.1% | -0.96 | 21.12 | 20.30 | 21.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 25.6% | 382.5 | 25.6% | -0.98 | 23.70 | 22.80 | 24.60 | — |
| — | — | 0.04 | — | +0.02 | 26.1% | 385 | 26.1% | -1.00 | 26.15 | 25.30 | 27.00 | — |
| — | — | 0.01 | — | +0.01 | 26.6% | 387.5 | 26.6% | -1.00 | 28.62 | 27.80 | 29.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 28.7% | 390 | 28.7% | -1.00 | 31.12 | 30.30 | 31.95 | — |
| — | — | 0.14 | — | +0.00 | 28.7% | 395 | 28.7% | -1.00 | 35.73 | 34.15 | 37.30 | — |
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.