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 | |
| — | 35.55 | 39.50 | 37.52 | +0.97 | 34.0% | 330 | 34.0% | -0.03 | 0.72 | 0.15 | 1.29 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 30.70 | 34.50 | 32.60 | +0.96 | 32.5% | 335 | 32.5% | -0.04 | — | — | 3.00 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 26.05 | 30.00 | 28.02 | +0.93 | 31.3% | 340 | 31.3% | -0.07 | — | — | 4.05 | — |
| — | 23.80 | 27.70 | 25.75 | +0.92 | 30.7% | 342.5 | 30.7% | -0.08 | 2.67 | 0.98 | 4.35 | — |
| — | 21.55 | 25.50 | 23.52 | +0.90 | 30.2% | 345 | 30.2% | -0.10 | 2.77 | 1.23 | 4.30 | — |
| — | 19.40 | 23.35 | 21.38 | +0.88 | 29.8% | 347.5 | 29.8% | -0.12 | 2.83 | 0.65 | 5.00 | — |
| — | 17.30 | 21.50 | 19.40 | +0.86 | 29.4% | 350 | 29.4% | -0.14 | 2.56 | 1.96 | 3.15 | — |
| — | 15.30 | 19.50 | 17.40 | +0.83 | 29.0% | 352.5 | 29.0% | -0.17 | 2.57 | 2.04 | 3.10 | — |
| — | 14.75 | 16.10 | 15.43 | +0.80 | 28.8% | 355 | 28.8% | -0.20 | 3.37 | 2.98 | 3.75 | — |
| — | 12.80 | 14.65 | 13.72 | +0.77 | 28.6% | 357.5 | 28.6% | -0.23 | 4.05 | 3.60 | 4.50 | — |
| — | 11.30 | 12.70 | 12.00 | +0.73 | 28.4% | 360 | 28.4% | -0.27 | 5.08 | 4.80 | 5.35 | — |
| — | 10.10 | 11.20 | 10.65 | +0.69 | 28.3% | 362.5 | 28.3% | -0.31 | 6.22 | 5.80 | 6.65 | — |
| — | 8.55 | 9.75 | 9.15 | +0.65 | 28.3% | 365 | 28.3% | -0.36 | 7.42 | 6.95 | 7.90 | — |
| — | 7.55 | 8.50 | 8.03 | +0.49 | 28.3% | 367.5 | 28.3% | -0.51 | 8.57 | 8.10 | 9.05 | — |
| — | 6.30 | 7.30 | 6.80 | +0.55 | 28.3% | 370 | 28.3% | -0.56 | 10.10 | 9.00 | 11.20 | — |
| — | 5.20 | 6.75 | 5.97 | +0.51 | 28.5% | 372.5 | 28.5% | -0.60 | 11.25 | 9.70 | 12.80 | — |
| — | 4.55 | 5.40 | 4.97 | +0.35 | 28.6% | 375 | 28.6% | -0.65 | 13.75 | 12.00 | 15.50 | — |
| — | 3.10 | 4.60 | 3.85 | +0.31 | 28.9% | 377.5 | 28.9% | -0.69 | 15.07 | 12.80 | 17.35 | — |
| — | 2.21 | 5.00 | 3.60 | +0.28 | 29.2% | 380 | 29.2% | -0.73 | 16.40 | 15.00 | 17.80 | — |
| — | 2.07 | 5.00 | 3.54 | +0.24 | 29.5% | 382.5 | 29.5% | -0.76 | 18.30 | 16.85 | 19.75 | — |
| — | 1.20 | 2.77 | 1.99 | +0.21 | 29.9% | 385 | 29.9% | -0.80 | 20.65 | 18.50 | 22.80 | — |
| — | 0.37 | 5.00 | 2.69 | +0.18 | 30.4% | 387.5 | 30.4% | -0.82 | 22.95 | 21.00 | 24.90 | — |
| — | 1.09 | 4.10 | 2.60 | +0.16 | 30.8% | 390 | 30.8% | -0.85 | 25.25 | 23.50 | 27.00 | — |
| — | — | — | — | +0.14 | 31.4% | 392.5 | 31.4% | -0.87 | — | — | — | — |
| — | — | 4.40 | — | +0.12 | 32.0% | 395 | 32.0% | -0.89 | 29.45 | 27.45 | 31.45 | — |
| — | — | — | — | +0.11 | 32.6% | 397.5 | 32.6% | -0.90 | — | — | — | — |
| — | — | 4.55 | — | +0.10 | 33.3% | 400 | 33.3% | -0.91 | 34.23 | 32.25 | 36.20 | — |
| — | — | — | — | +0.09 | 34.0% | 402.5 | 34.0% | -0.92 | — | — | — | — |
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.