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 | |
| — | 36.25 | 37.95 | 37.10 | +0.94 | 48.1% | 330 | 48.1% | -0.06 | 0.11 | 0.08 | 0.14 | — |
| — | 33.40 | 35.45 | 34.42 | — | — | 332.5 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 30.90 | 33.00 | 31.95 | +0.92 | 44.7% | 335 | 44.7% | -0.08 | 0.18 | 0.15 | 0.21 | — |
| — | 28.50 | 30.50 | 29.50 | +0.90 | 43.1% | 337.5 | 43.1% | -0.10 | 0.18 | 0.14 | 0.22 | — |
| — | 26.25 | 28.75 | 27.50 | +0.87 | 41.6% | 340 | 41.6% | -0.13 | 0.26 | 0.24 | 0.28 | — |
| — | 23.70 | 25.45 | 24.57 | +0.84 | 40.4% | 342.5 | 40.4% | -0.16 | 0.34 | 0.33 | 0.36 | — |
| — | 21.35 | 23.05 | 22.20 | +0.81 | 39.4% | 345 | 39.4% | -0.19 | 0.46 | 0.44 | 0.48 | — |
| — | 19.15 | 20.65 | 19.90 | +0.77 | 38.5% | 347.5 | 38.5% | -0.23 | 0.61 | 0.58 | 0.65 | — |
| — | 17.25 | 17.80 | 17.52 | — | — | 350 | — | — | 0.83 | 0.81 | 0.86 | — |
| — | 15.15 | 15.55 | 15.35 | +0.68 | 37.4% | 352.5 | 37.4% | -0.32 | 1.21 | 1.10 | 1.31 | — |
| — | 13.05 | 13.85 | 13.45 | +0.62 | 36.9% | 355 | 36.9% | -0.38 | 1.54 | 1.42 | 1.66 | — |
| — | 11.05 | 11.65 | 11.35 | — | — | 357.5 | 36.1% | -0.44 | 2.00 | 1.88 | 2.11 | — |
| — | 9.25 | 9.65 | 9.45 | +0.51 | 35.6% | 360 | 35.6% | -0.50 | 2.66 | 2.56 | 2.76 | — |
| — | 7.55 | 7.90 | 7.72 | +0.45 | 35.4% | 362.5 | — | — | 3.50 | 3.35 | 3.65 | — |
| — | 6.10 | 6.35 | 6.22 | +0.39 | 35.6% | 365 | 35.6% | -0.62 | 4.50 | 4.30 | 4.70 | — |
| — | 4.80 | 5.10 | 4.95 | — | — | 367.5 | — | — | 5.75 | 5.50 | 6.00 | — |
| — | 3.80 | 4.00 | 3.90 | +0.28 | 35.7% | 370 | — | — | 7.22 | 6.85 | 7.60 | — |
| — | 2.88 | 3.20 | 3.04 | +0.23 | 35.8% | 372.5 | — | — | 8.65 | 8.30 | 9.00 | — |
| — | 2.16 | 2.50 | 2.33 | — | — | 375 | — | — | 10.38 | 9.95 | 10.80 | — |
| — | 1.64 | 1.90 | 1.77 | — | — | 377.5 | — | — | 12.38 | 11.80 | 12.95 | — |
| — | 1.10 | 1.31 | 1.21 | — | — | 380 | — | — | 14.38 | 13.90 | 14.85 | — |
| — | 0.81 | 1.04 | 0.93 | — | — | 382.5 | 36.1% | -0.91 | 16.45 | 15.85 | 17.05 | — |
| — | 0.57 | 0.75 | 0.66 | — | — | 385 | 36.4% | -0.93 | 18.68 | 18.05 | 19.30 | — |
| — | 0.47 | 0.52 | 0.49 | +0.06 | 36.8% | 387.5 | 36.8% | -0.95 | 21.00 | 20.35 | 21.65 | — |
| — | 0.35 | 0.37 | 0.36 | +0.05 | 37.3% | 390 | 37.3% | -0.96 | 23.40 | 22.75 | 24.05 | — |
| — | 0.23 | 0.28 | 0.26 | +0.04 | 38.0% | 392.5 | 38.0% | -0.97 | 26.52 | 25.10 | 27.95 | — |
| — | 0.18 | 0.22 | 0.20 | +0.03 | 38.7% | 395 | 38.7% | -0.98 | 28.57 | 27.60 | 29.55 | — |
| — | 0.07 | 0.22 | 0.14 | +0.03 | 39.5% | 397.5 | 39.5% | -0.98 | 31.20 | 30.05 | 32.35 | — |
| — | 0.09 | 0.13 | 0.11 | +0.02 | 40.3% | 400 | 40.3% | -0.99 | 33.92 | 32.50 | 35.35 | — |
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.