Spot 361.42
· 104 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.65 | 33.95 | 33.30 | +0.88 | 35.1% | 330 | — | — | 1.30 | 1.22 | 1.38 | — |
| — | 28.20 | 29.45 | 28.82 | +0.84 | 34.2% | 335 | 34.2% | -0.16 | 1.84 | 1.74 | 1.94 | — |
| — | 24.00 | 25.00 | 24.50 | +0.78 | 33.4% | 340 | 33.4% | -0.22 | 2.50 | 2.40 | 2.59 | — |
| — | 21.95 | 23.00 | 22.48 | +0.75 | 33.1% | 342.5 | 33.1% | -0.25 | 3.00 | 2.80 | 3.20 | — |
| — | 20.05 | 21.00 | 20.52 | +0.72 | 32.8% | 345 | 32.8% | -0.28 | 3.55 | 3.35 | 3.75 | — |
| — | 18.15 | 19.00 | 18.57 | +0.68 | 32.5% | 347.5 | 32.5% | -0.32 | 4.10 | 3.95 | 4.25 | — |
| — | 16.40 | 17.10 | 16.75 | +0.64 | 32.2% | 350 | 32.2% | -0.36 | 4.78 | 4.65 | 4.90 | — |
| — | 14.75 | 15.45 | 15.10 | +0.60 | 32.0% | 352.5 | 32.0% | -0.40 | 5.58 | 5.30 | 5.85 | — |
| — | 13.10 | 13.95 | 13.53 | +0.56 | 31.8% | 355 | 31.8% | -0.44 | 6.42 | 6.15 | 6.70 | — |
| — | 11.75 | 12.35 | 12.05 | +0.52 | 31.6% | 357.5 | 31.6% | -0.48 | 7.50 | 7.25 | 7.75 | — |
| — | 10.40 | 10.75 | 10.57 | +0.48 | 31.5% | 360 | 31.5% | -0.53 | 8.53 | 8.30 | 8.75 | — |
| — | 9.10 | 9.55 | 9.32 | +0.44 | 31.4% | 362.5 | 31.4% | -0.57 | 9.75 | 9.50 | 10.00 | — |
| — | 8.00 | 8.30 | 8.15 | +0.40 | 31.3% | 365 | 31.3% | -0.61 | 11.00 | 10.60 | 11.40 | — |
| — | 6.95 | 7.25 | 7.10 | +0.36 | 31.2% | 367.5 | 31.2% | -0.65 | 12.55 | 12.20 | 12.90 | — |
| — | 6.00 | 6.20 | 6.10 | +0.32 | 31.2% | 370 | 31.2% | -0.69 | 14.07 | 13.65 | 14.50 | — |
| — | 5.20 | 5.40 | 5.30 | +0.28 | 31.2% | 372.5 | 31.2% | -0.72 | 15.65 | 15.20 | 16.10 | — |
| — | 4.40 | 4.60 | 4.50 | +0.25 | 31.2% | 375 | 31.2% | -0.75 | 17.45 | 16.95 | 17.95 | — |
| — | 3.65 | 4.00 | 3.83 | +0.22 | 31.2% | 377.5 | 31.2% | -0.79 | 19.32 | 18.60 | 20.05 | — |
| — | 3.20 | 3.35 | 3.27 | +0.20 | 31.3% | 380 | 31.3% | -0.81 | 21.32 | 20.60 | 22.05 | — |
| — | 2.70 | 2.85 | 2.77 | +0.17 | 31.4% | 382.5 | 31.4% | -0.84 | 23.30 | 22.45 | 24.15 | — |
| — | 2.20 | 2.45 | 2.33 | +0.15 | 31.5% | 385 | 31.5% | -0.86 | 25.48 | 24.60 | 26.35 | — |
| — | 1.78 | 2.12 | 1.95 | +0.13 | 31.7% | 387.5 | 31.7% | -0.88 | 27.55 | 26.60 | 28.50 | — |
| — | 1.58 | 1.70 | 1.64 | — | — | 390 | 31.9% | -0.90 | 29.77 | 28.85 | 30.70 | — |
| — | 1.13 | 1.35 | 1.24 | +0.08 | 32.3% | 395 | 32.3% | -0.93 | 34.33 | 33.35 | 35.30 | — |
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.