Spot 366.27
· 198 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 | |
| — | 34.75 | 38.85 | 36.80 | +0.98 | 35.6% | 330 | 35.6% | -0.02 | — | — | 3.50 | — |
| — | 32.30 | 36.25 | 34.27 | +0.98 | 35.0% | 332.5 | 35.0% | -0.02 | — | — | 2.25 | — |
| — | 29.85 | 33.90 | 31.88 | +0.97 | 34.4% | 335 | 34.4% | -0.03 | — | — | 4.80 | — |
| — | 27.45 | 31.50 | 29.48 | +0.96 | 33.8% | 337.5 | 33.8% | -0.04 | — | — | 4.80 | — |
| — | 25.05 | 29.00 | 27.02 | +0.95 | 33.3% | 340 | 33.3% | -0.05 | — | — | 4.80 | — |
| — | 22.65 | 26.70 | 24.68 | +0.94 | 32.7% | 342.5 | 32.7% | -0.06 | — | — | 4.80 | — |
| — | 20.30 | 24.30 | 22.30 | +0.92 | 32.2% | 345 | 32.2% | -0.08 | 0.65 | 0.20 | 1.10 | — |
| — | 18.80 | 21.55 | 20.18 | +0.89 | 31.8% | 347.5 | 31.8% | -0.11 | 1.13 | 0.53 | 1.73 | — |
| — | 16.55 | 19.35 | 17.95 | +0.86 | 31.3% | 350 | 31.3% | -0.14 | 1.37 | 0.74 | 2.00 | — |
| — | 14.30 | 17.30 | 15.80 | +0.82 | 30.9% | 352.5 | 30.9% | -0.18 | — | — | 4.80 | — |
| — | 12.85 | 14.65 | 13.75 | +0.78 | 30.6% | 355 | 30.6% | -0.22 | 1.96 | 1.38 | 2.53 | — |
| — | 11.10 | 11.85 | 11.47 | +0.73 | 30.3% | 357.5 | 30.3% | -0.27 | 2.46 | 1.87 | 3.05 | — |
| — | 9.05 | 11.05 | 10.05 | +0.67 | 30.1% | 360 | 30.1% | -0.32 | 3.51 | 2.82 | 4.20 | — |
| — | 6.60 | 9.45 | 8.03 | +0.61 | 29.9% | 362.5 | 29.9% | -0.39 | 4.70 | 3.65 | 5.75 | — |
| — | 6.20 | 7.00 | 6.60 | +0.55 | 29.8% | 365 | 29.8% | -0.45 | 5.20 | 4.70 | 5.70 | — |
| — | 5.00 | 5.90 | 5.45 | +0.48 | 29.8% | 367.5 | 29.8% | -0.52 | 6.50 | 5.70 | 7.30 | — |
| — | 3.85 | 4.65 | 4.25 | +0.42 | 29.9% | 370 | 29.9% | -0.59 | 7.92 | 7.40 | 8.45 | — |
| — | 2.99 | 4.30 | 3.65 | +0.35 | 30.1% | 372.5 | 30.1% | -0.65 | 9.68 | 8.55 | 10.80 | — |
| — | 2.10 | 3.25 | 2.67 | +0.30 | 30.3% | 375 | 30.3% | -0.71 | 11.40 | 10.40 | 12.40 | — |
| — | 1.45 | 3.75 | 2.60 | +0.25 | 30.7% | 377.5 | 30.7% | -0.75 | 13.25 | 11.00 | 15.50 | — |
| — | — | 3.85 | — | +0.20 | 31.1% | 380 | 31.1% | -0.80 | 15.25 | 14.20 | 16.30 | — |
| — | 0.82 | 5.00 | 2.91 | +0.17 | 31.6% | 382.5 | 31.6% | -0.83 | 17.50 | 15.55 | 19.45 | — |
| — | 0.59 | 4.10 | 2.35 | +0.14 | 32.2% | 385 | 32.2% | -0.86 | 19.48 | 17.35 | 21.60 | — |
| — | — | 3.15 | — | +0.11 | 32.8% | 387.5 | 32.8% | -0.89 | 21.60 | 20.20 | 23.00 | — |
| — | — | 4.80 | — | +0.09 | 33.5% | 390 | 33.5% | -0.91 | 24.20 | 22.20 | 26.20 | — |
| — | — | 4.80 | — | +0.08 | 34.3% | 392.5 | 34.3% | -0.93 | 26.62 | 24.65 | 28.60 | — |
| — | — | 0.90 | — | +0.06 | 35.1% | 395 | 35.1% | -0.94 | 28.98 | 26.95 | 31.00 | — |
| — | — | 3.60 | — | +0.05 | 35.9% | 397.5 | 35.9% | -0.95 | 31.43 | 29.40 | 33.45 | — |
| — | 0.23 | 1.10 | 0.67 | +0.05 | 36.8% | 400 | 36.8% | -0.96 | 33.90 | 31.90 | 35.90 | — |
| — | — | 4.80 | — | +0.04 | 37.7% | 402.5 | 37.7% | -0.96 | 36.35 | 34.35 | 38.35 | — |
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.