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 | |
| — | 33.40 | 35.30 | 34.35 | +0.99 | 26.3% | 325 | 26.3% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 28.65 | 30.35 | 29.50 | +0.98 | 25.2% | 330 | 25.2% | -0.02 | 0.22 | 0.09 | 0.35 | — |
| — | 23.65 | 25.50 | 24.57 | +0.97 | 24.1% | 335 | 24.1% | -0.03 | 0.24 | 0.15 | 0.33 | — |
| — | 21.40 | 23.10 | 22.25 | +0.96 | 23.6% | 337.5 | 23.6% | -0.04 | 0.33 | 0.22 | 0.43 | — |
| — | 19.10 | 20.70 | 19.90 | +0.95 | 23.2% | 340 | 23.2% | -0.05 | 0.51 | 0.29 | 0.72 | — |
| — | 16.75 | 18.40 | 17.57 | +0.93 | 22.7% | 342.5 | 22.7% | -0.07 | 0.69 | 0.47 | 0.90 | — |
| — | 14.55 | 16.15 | 15.35 | +0.91 | 22.3% | 345 | 22.3% | -0.09 | 0.92 | 0.72 | 1.12 | — |
| — | 12.50 | 13.95 | 13.22 | +0.88 | 22.0% | 347.5 | 22.0% | -0.12 | 1.33 | 1.05 | 1.62 | — |
| — | 10.50 | 11.90 | 11.20 | +0.85 | 21.6% | 350 | 21.6% | -0.15 | 1.78 | 1.49 | 2.08 | — |
| — | 8.55 | 9.95 | 9.25 | +0.81 | 21.3% | 352.5 | 21.3% | -0.19 | 2.46 | 2.08 | 2.83 | — |
| — | 6.95 | 8.15 | 7.55 | +0.76 | 21.0% | 355 | 21.0% | -0.24 | 3.15 | 2.81 | 3.50 | — |
| — | 5.50 | 6.50 | 6.00 | +0.70 | 20.8% | 357.5 | 20.8% | -0.30 | 4.15 | 3.75 | 4.55 | — |
| — | 4.20 | 5.10 | 4.65 | +0.64 | 20.6% | 360 | 20.6% | -0.36 | 5.28 | 4.85 | 5.70 | — |
| — | 3.10 | 3.95 | 3.52 | +0.57 | 20.4% | 362.5 | 20.4% | -0.44 | 6.72 | 6.20 | 7.25 | — |
| — | 2.39 | 3.00 | 2.69 | +0.49 | 20.3% | 365 | 20.3% | -0.51 | 8.28 | 7.65 | 8.90 | — |
| — | 1.71 | 2.23 | 1.97 | +0.42 | 20.2% | 367.5 | 20.2% | -0.59 | 10.05 | 9.35 | 10.75 | — |
| — | 1.21 | 1.64 | 1.43 | +0.35 | 20.1% | 370 | 20.1% | -0.66 | 12.07 | 11.20 | 12.95 | — |
| — | 0.81 | 1.21 | 1.01 | +0.28 | 20.1% | 372.5 | 20.1% | -0.73 | 14.15 | 13.30 | 15.00 | — |
| — | 0.50 | 0.89 | 0.69 | +0.22 | 20.1% | 375 | 20.1% | -0.79 | 16.32 | 15.50 | 17.15 | — |
| — | 0.33 | 0.66 | 0.49 | +0.17 | 20.1% | 377.5 | 20.1% | -0.85 | 18.73 | 17.85 | 19.60 | — |
| — | 0.23 | 0.40 | 0.32 | +0.13 | 20.2% | 380 | 20.2% | -0.89 | 21.12 | 20.25 | 22.00 | — |
| — | 0.08 | 0.40 | 0.24 | +0.09 | 20.3% | 382.5 | 20.3% | -0.93 | 23.73 | 22.70 | 24.75 | — |
| — | 0.10 | 0.22 | 0.16 | +0.07 | 20.4% | 385 | 20.4% | -0.95 | 26.05 | 24.95 | 27.15 | — |
| — | 0.01 | 0.18 | 0.10 | +0.05 | 20.5% | 387.5 | 20.5% | -0.98 | 28.70 | 27.75 | 29.65 | — |
| — | 0.01 | 0.24 | 0.12 | +0.04 | 20.7% | 390 | 20.7% | -0.99 | 31.20 | 30.25 | 32.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 21.2% | 395 | 21.2% | -1.00 | 36.20 | 35.25 | 37.15 | — |
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.