Spot 367.11
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 38.70 | 37.05 | +0.98 | 51.5% | 330 | 51.5% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 33.15 | 36.95 | 35.05 | +0.98 | 48.8% | 332.5 | 48.8% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 30.70 | 34.10 | 32.40 | +0.97 | 46.9% | 335 | 46.9% | -0.03 | 0.10 | 0.07 | 0.14 | — |
| — | 28.30 | 31.65 | 29.98 | +0.97 | 45.3% | 337.5 | 45.3% | -0.03 | 0.12 | 0.03 | 0.21 | — |
| — | 25.75 | 29.50 | 27.62 | +0.96 | 43.7% | 340 | 43.7% | -0.04 | 0.14 | 0.12 | 0.15 | — |
| — | 23.70 | 26.70 | 25.20 | +0.95 | 42.2% | 342.5 | 42.2% | -0.05 | 0.19 | 0.09 | 0.29 | — |
| — | 21.45 | 24.25 | 22.85 | +0.93 | 40.9% | 345 | 40.9% | -0.07 | 0.24 | 0.14 | 0.35 | — |
| — | 19.05 | 20.80 | 19.93 | +0.91 | 39.9% | 347.5 | 39.9% | -0.09 | 0.34 | 0.26 | 0.41 | — |
| — | 17.05 | 18.35 | 17.70 | +0.88 | 39.2% | 350 | 39.2% | -0.12 | 0.52 | 0.50 | 0.54 | — |
| — | 14.60 | 16.00 | 15.30 | +0.85 | 38.8% | 352.5 | 38.8% | -0.15 | 0.70 | 0.62 | 0.79 | — |
| — | 12.80 | 13.85 | 13.32 | +0.81 | 38.2% | 355 | 38.2% | -0.19 | 1.04 | 0.99 | 1.10 | — |
| — | 10.45 | 11.40 | 10.93 | +0.75 | 37.4% | 357.5 | 37.4% | -0.25 | 1.46 | 1.33 | 1.58 | — |
| — | 8.65 | 9.75 | 9.20 | +0.70 | 36.7% | 360 | 36.7% | -0.30 | 2.04 | 1.92 | 2.16 | — |
| — | 7.15 | 7.80 | 7.47 | +0.62 | 36.2% | 362.5 | 36.2% | -0.38 | 2.79 | 2.63 | 2.94 | — |
| — | 5.75 | 6.45 | 6.10 | +0.55 | 36.0% | 365 | 36.0% | -0.45 | 3.58 | 3.25 | 3.90 | — |
| — | 4.40 | 5.00 | 4.70 | +0.48 | 36.0% | 367.5 | 36.0% | -0.52 | 4.97 | 4.70 | 5.25 | — |
| — | 3.35 | 3.55 | 3.45 | +0.41 | 35.8% | 370 | 35.8% | -0.59 | 6.22 | 5.95 | 6.50 | — |
| — | 2.36 | 2.76 | 2.56 | +0.34 | 35.5% | 372.5 | 35.5% | -0.66 | 7.80 | 7.45 | 8.15 | — |
| — | 1.65 | 2.00 | 1.82 | +0.28 | 35.4% | 375 | 35.4% | -0.72 | 9.53 | 9.05 | 10.00 | — |
| — | 1.18 | 1.40 | 1.29 | +0.22 | 35.6% | 377.5 | 35.6% | -0.78 | 11.65 | 10.95 | 12.35 | — |
| — | 0.85 | 0.98 | 0.92 | +0.17 | 35.9% | 380 | 35.9% | -0.83 | 13.78 | 12.95 | 14.60 | — |
| — | 0.59 | 0.72 | 0.66 | +0.14 | 36.4% | 382.5 | 36.4% | -0.86 | 16.05 | 15.50 | 16.60 | — |
| — | 0.41 | 0.48 | 0.45 | +0.10 | 37.0% | 385 | 37.0% | -0.90 | 18.70 | 18.00 | 19.40 | — |
| — | 0.26 | 0.42 | 0.34 | +0.08 | 37.9% | 387.5 | 37.9% | -0.93 | 20.45 | 19.80 | 21.10 | — |
| — | 0.20 | 0.30 | 0.25 | +0.06 | 38.9% | 390 | 38.9% | -0.95 | 23.10 | 21.55 | 24.65 | — |
| — | 0.07 | 0.27 | 0.17 | +0.04 | 40.0% | 392.5 | 40.0% | -0.96 | 25.40 | 23.65 | 27.15 | — |
| — | 0.05 | 0.19 | 0.12 | +0.03 | 41.2% | 395 | — | — | 28.23 | 27.50 | 28.95 | — |
| — | 0.07 | 0.11 | 0.09 | — | — | 397.5 | — | — | 30.35 | 28.35 | 32.35 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 400 | — | — | 32.98 | 31.10 | 34.85 | — |
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.