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 | |
| — | 37.15 | 39.35 | 38.25 | +0.95 | 39.0% | 330 | — | — | 0.41 | 0.35 | 0.47 | — |
| — | 32.75 | 33.90 | 33.33 | +0.93 | 37.5% | 335 | 37.5% | -0.07 | 0.59 | 0.51 | 0.68 | — |
| — | 28.10 | 29.20 | 28.65 | +0.90 | 36.3% | 340 | 36.3% | -0.10 | 0.95 | 0.89 | 1.02 | — |
| — | 25.85 | 26.90 | 26.38 | +0.87 | 35.7% | 342.5 | 35.7% | -0.13 | 1.14 | 1.00 | 1.28 | — |
| — | 23.00 | 24.65 | 23.82 | +0.85 | 35.3% | 345 | 35.3% | -0.15 | 1.42 | 1.29 | 1.54 | — |
| — | 20.90 | 22.45 | 21.68 | +0.82 | 34.8% | 347.5 | 34.8% | -0.18 | 1.76 | 1.59 | 1.93 | — |
| — | 18.85 | 20.35 | 19.60 | +0.80 | 34.5% | 350 | 34.5% | -0.21 | 2.27 | 2.16 | 2.39 | — |
| — | 17.05 | 18.30 | 17.68 | +0.76 | 34.1% | 352.5 | 34.1% | -0.24 | 2.73 | 2.52 | 2.93 | — |
| — | 15.30 | 16.35 | 15.82 | +0.72 | 33.9% | 355 | 33.9% | -0.28 | 3.27 | 3.05 | 3.50 | — |
| — | 13.60 | 14.50 | 14.05 | +0.68 | 33.6% | 357.5 | 33.6% | -0.32 | 4.03 | 3.75 | 4.30 | — |
| — | 11.95 | 12.75 | 12.35 | +0.64 | 33.5% | 360 | 33.5% | -0.36 | 4.70 | 4.30 | 5.10 | — |
| — | 10.50 | 11.10 | 10.80 | +0.60 | 33.4% | 362.5 | 33.4% | -0.41 | 5.62 | 5.20 | 6.05 | — |
| — | 9.20 | 9.60 | 9.40 | +0.55 | 33.4% | 365 | 33.4% | -0.45 | 6.97 | 6.75 | 7.20 | — |
| — | 7.90 | 8.30 | 8.10 | +0.50 | 33.5% | 367.5 | 33.5% | -0.50 | 7.90 | 7.40 | 8.40 | — |
| — | 6.75 | 8.05 | 7.40 | +0.46 | 33.5% | 370 | 33.5% | -0.55 | 9.47 | 9.10 | 9.85 | — |
| — | 5.80 | 6.10 | 5.95 | +0.41 | 33.6% | 372.5 | 33.6% | -0.59 | 10.85 | 10.50 | 11.20 | — |
| — | 4.85 | 5.40 | 5.12 | +0.37 | 33.7% | 375 | 33.7% | -0.64 | 12.47 | 12.00 | 12.95 | — |
| — | 4.05 | 4.40 | 4.22 | +0.33 | 33.8% | 377.5 | 33.8% | -0.68 | 14.20 | 13.65 | 14.75 | — |
| — | 3.40 | 3.65 | 3.52 | +0.29 | 33.9% | 380 | 33.9% | -0.72 | 16.12 | 15.35 | 16.90 | — |
| — | 2.76 | 3.10 | 2.93 | +0.24 | 34.0% | 382.5 | 34.0% | -0.76 | 18.02 | 17.15 | 18.90 | — |
| — | 2.16 | 2.59 | 2.38 | +0.21 | 34.0% | 385 | 34.0% | -0.80 | 20.05 | 19.15 | 20.95 | — |
| — | 1.83 | 2.13 | 1.98 | +0.18 | 34.0% | 387.5 | 34.0% | -0.82 | 21.77 | 21.15 | 22.40 | — |
| — | 1.35 | 1.63 | 1.49 | +0.16 | 34.1% | 390 | 34.1% | -0.85 | 23.93 | 23.20 | 24.65 | — |
| — | 0.94 | 1.21 | 1.07 | +0.11 | 34.2% | 395 | 34.2% | -0.90 | 28.43 | 27.70 | 29.15 | — |
| — | 0.63 | 0.68 | 0.66 | +0.08 | 34.5% | 400 | 34.5% | -0.93 | 33.02 | 32.30 | 33.75 | — |
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.