Spot 361.83
· 110 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.45 | 36.25 | 34.85 | +0.99 | 58.1% | 327.5 | 58.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 31.50 | 33.55 | 32.52 | +0.99 | 55.6% | 330 | 55.6% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 28.50 | 31.35 | 29.93 | +0.99 | 53.0% | 332.5 | 53.0% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 26.20 | 28.55 | 27.38 | +0.99 | 50.4% | 335 | 50.4% | -0.01 | 0.10 | 0.07 | 0.13 | — |
| — | 23.65 | 26.20 | 24.93 | +0.98 | 47.6% | 337.5 | 47.6% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 21.50 | 23.75 | 22.62 | +0.98 | 44.8% | 340 | 44.8% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 19.00 | 21.15 | 20.07 | +0.97 | 42.2% | 342.5 | 42.2% | -0.03 | 0.20 | 0.14 | 0.27 | — |
| — | 16.60 | 18.15 | 17.38 | +0.96 | 40.0% | 345 | 40.0% | -0.04 | 0.23 | 0.18 | 0.27 | — |
| — | 14.35 | 15.75 | 15.05 | +0.94 | 38.2% | 347.5 | 38.2% | -0.06 | 0.38 | 0.30 | 0.46 | — |
| — | 11.90 | 12.95 | 12.43 | +0.91 | 37.1% | 350 | 37.1% | -0.09 | 0.56 | 0.51 | 0.62 | — |
| — | 10.05 | 11.15 | 10.60 | +0.88 | 36.6% | 352.5 | 36.6% | -0.12 | 0.81 | 0.72 | 0.91 | — |
| — | 7.35 | 8.95 | 8.15 | +0.84 | 36.3% | 355 | 36.3% | -0.16 | 1.29 | 1.23 | 1.36 | — |
| — | 6.20 | 7.05 | 6.62 | +0.79 | 35.8% | 357.5 | 35.8% | -0.21 | 1.89 | 1.76 | 2.02 | — |
| — | 4.75 | 5.00 | 4.88 | +0.73 | 35.0% | 360 | 35.0% | -0.27 | 2.83 | 2.62 | 3.05 | — |
| — | 3.35 | 3.75 | 3.55 | +0.66 | 34.4% | 362.5 | 34.4% | -0.34 | 3.92 | 3.65 | 4.20 | — |
| — | 2.31 | 2.53 | 2.42 | +0.58 | 34.4% | 365 | 34.4% | -0.42 | 5.40 | 5.15 | 5.65 | — |
| — | 1.49 | 1.65 | 1.57 | +0.50 | 34.4% | 367.5 | 34.4% | -0.51 | 7.40 | 6.80 | 8.00 | — |
| — | 0.95 | 1.10 | 1.02 | +0.41 | 34.3% | 370 | 34.3% | -0.59 | 8.75 | 8.30 | 9.20 | — |
| — | 0.58 | 0.64 | 0.61 | +0.33 | 34.4% | 372.5 | 34.4% | -0.67 | 11.03 | 10.20 | 11.85 | — |
| — | 0.35 | 0.39 | 0.37 | +0.26 | 34.6% | 375 | 34.6% | -0.74 | 13.38 | 12.45 | 14.30 | — |
| — | 0.20 | 0.24 | 0.22 | +0.20 | 35.3% | 377.5 | 35.3% | -0.80 | 15.75 | 14.80 | 16.70 | — |
| — | 0.13 | 0.16 | 0.14 | +0.15 | 36.4% | 380 | 36.4% | -0.85 | 18.85 | 17.70 | 20.00 | — |
| — | 0.09 | 0.13 | 0.11 | +0.11 | 37.9% | 382.5 | 37.9% | -0.89 | 19.95 | 18.60 | 21.30 | — |
| — | 0.04 | 0.11 | 0.07 | +0.08 | 39.6% | 385 | 39.6% | -0.92 | 22.75 | 21.25 | 24.25 | — |
| — | 0.04 | 0.06 | 0.05 | +0.06 | 41.5% | 387.5 | 41.5% | -0.94 | 25.50 | 23.45 | 27.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 43.5% | 390 | — | — | 27.88 | 26.00 | 29.75 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 45.7% | 392.5 | — | — | 30.50 | 28.75 | 32.25 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 395 | 47.7% | -0.98 | 33.05 | 31.25 | 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.