Spot 366.44
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.80 | 38.45 | 37.62 | +0.90 | 38.5% | 330 | 38.5% | -0.10 | 0.56 | 0.53 | 0.58 | — |
| — | 31.95 | 33.70 | 32.83 | — | — | 335 | — | — | 0.80 | 0.75 | 0.84 | — |
| — | 27.20 | 29.05 | 28.12 | — | — | 340 | 36.0% | -0.19 | 1.19 | 1.13 | 1.24 | — |
| — | 25.65 | 26.80 | 26.23 | — | — | 342.5 | 35.6% | -0.22 | 1.43 | 1.32 | 1.53 | — |
| — | 23.50 | 24.55 | 24.02 | — | — | 345 | — | — | 1.75 | 1.68 | 1.81 | — |
| — | 21.10 | 22.40 | 21.75 | +0.72 | 34.7% | 347.5 | 34.7% | -0.28 | 2.10 | 1.98 | 2.22 | — |
| — | 19.25 | 20.15 | 19.70 | +0.68 | 34.4% | 350 | 34.4% | -0.32 | 2.58 | 2.51 | 2.64 | — |
| — | 17.25 | 18.30 | 17.77 | +0.64 | 34.1% | 352.5 | 34.1% | -0.36 | 3.08 | 2.95 | 3.20 | — |
| — | 15.35 | 16.40 | 15.88 | +0.60 | 33.8% | 355 | 33.8% | -0.40 | 3.70 | 3.55 | 3.85 | — |
| — | 13.75 | 14.20 | 13.97 | — | — | 357.5 | 33.6% | -0.44 | 4.45 | 4.20 | 4.70 | — |
| — | 12.30 | 12.60 | 12.45 | +0.51 | 33.5% | 360 | — | — | 5.28 | 5.05 | 5.50 | — |
| — | 10.65 | 11.05 | 10.85 | — | — | 362.5 | — | — | 6.25 | 6.00 | 6.50 | — |
| — | 9.30 | 9.80 | 9.55 | +0.43 | 33.2% | 365 | — | — | 7.47 | 7.35 | 7.60 | — |
| — | 8.05 | 8.40 | 8.22 | +0.39 | 33.1% | 367.5 | 33.1% | -0.62 | 8.55 | 8.25 | 8.85 | — |
| — | 6.90 | 7.25 | 7.08 | +0.35 | 33.1% | 370 | 33.1% | -0.66 | 9.97 | 9.65 | 10.30 | — |
| — | 5.90 | 6.20 | 6.05 | — | — | 372.5 | — | — | 11.60 | 11.05 | 12.15 | — |
| — | 5.00 | 5.30 | 5.15 | +0.27 | 33.2% | 375 | — | — | 13.18 | 12.60 | 13.75 | — |
| — | 4.20 | 4.50 | 4.35 | +0.24 | 33.3% | 377.5 | — | — | 14.65 | 14.25 | 15.05 | — |
| — | 3.55 | 3.70 | 3.62 | +0.21 | 33.3% | 380 | 33.3% | -0.79 | 16.38 | 15.85 | 16.90 | — |
| — | 2.87 | 3.30 | 3.08 | +0.18 | 33.4% | 382.5 | 33.4% | -0.82 | 18.88 | 18.35 | 19.40 | — |
| — | 2.37 | 2.69 | 2.53 | +0.16 | 33.4% | 385 | 33.4% | -0.85 | 20.23 | 19.60 | 20.85 | — |
| — | 1.91 | 2.30 | 2.10 | +0.14 | 33.5% | 387.5 | 33.5% | -0.87 | 22.25 | 21.65 | 22.85 | — |
| — | 1.65 | 1.76 | 1.71 | +0.12 | 33.7% | 390 | 33.7% | -0.89 | 24.40 | 23.75 | 25.05 | — |
| — | 1.10 | 1.29 | 1.20 | +0.09 | 34.0% | 395 | 34.0% | -0.92 | 28.85 | 28.15 | 29.55 | — |
| — | 0.74 | 0.79 | 0.77 | +0.06 | 34.4% | 400 | 34.4% | -0.95 | 33.98 | 32.80 | 35.15 | — |
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.