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 | |
| — | 31.85 | 33.70 | 32.77 | — | — | 330 | 37.9% | -0.04 | 0.50 | 0.42 | 0.58 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 27.25 | 28.95 | 28.10 | — | — | 335 | 36.4% | -0.06 | 0.77 | 0.70 | 0.84 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 22.75 | 24.35 | 23.55 | +0.91 | 35.0% | 340 | 35.0% | -0.09 | 1.27 | 1.14 | 1.41 | — |
| — | 20.55 | 22.15 | 21.35 | +0.89 | 34.4% | 342.5 | — | — | 1.47 | 1.33 | 1.61 | — |
| — | 18.45 | 19.80 | 19.12 | — | — | 345 | — | — | 1.89 | 1.78 | 2.00 | — |
| — | 16.60 | 17.60 | 17.10 | +0.84 | 33.5% | 347.5 | 33.5% | -0.16 | 2.27 | 2.11 | 2.44 | — |
| — | 14.95 | 15.90 | 15.43 | +0.81 | 33.2% | 350 | 33.2% | -0.19 | 2.90 | 2.82 | 2.98 | — |
| — | 12.90 | 13.95 | 13.43 | — | — | 352.5 | — | — | 3.45 | 3.25 | 3.65 | — |
| — | 11.50 | 12.15 | 11.82 | +0.74 | 34.4% | 355 | 32.4% | -0.26 | 4.25 | 4.05 | 4.45 | — |
| — | 9.75 | 10.20 | 9.97 | — | — | 357.5 | 32.8% | -0.30 | 5.17 | 5.00 | 5.35 | — |
| — | 8.35 | 8.75 | 8.55 | +0.65 | 32.7% | 360 | 32.7% | -0.35 | 6.20 | 6.00 | 6.40 | — |
| — | 7.00 | 7.60 | 7.30 | +0.61 | 32.6% | 362.5 | 32.6% | -0.39 | 7.35 | 7.10 | 7.60 | — |
| — | 5.60 | 6.25 | 5.92 | +0.56 | 32.5% | 365 | 32.5% | -0.44 | 8.65 | 8.40 | 8.90 | — |
| — | 4.80 | 5.35 | 5.08 | +0.51 | 32.5% | 367.5 | 32.5% | -0.49 | 10.10 | 9.80 | 10.40 | — |
| — | 4.05 | 4.30 | 4.17 | +0.46 | 32.5% | 370 | 32.5% | -0.54 | 11.68 | 11.35 | 12.00 | — |
| — | 3.30 | 3.50 | 3.40 | +0.41 | 32.4% | 372.5 | 32.4% | -0.59 | 13.40 | 12.90 | 13.90 | — |
| — | 2.66 | 2.83 | 2.75 | +0.37 | 32.4% | 375 | 32.4% | -0.64 | 15.15 | 14.70 | 15.60 | — |
| — | 2.13 | 2.27 | 2.20 | +0.32 | 32.3% | 377.5 | 32.3% | -0.68 | 17.45 | 16.65 | 18.25 | — |
| — | 1.65 | 1.81 | 1.73 | +0.28 | 32.3% | 380 | 32.3% | -0.72 | 19.18 | 18.60 | 19.75 | — |
| — | 1.34 | 1.60 | 1.47 | +0.25 | 32.4% | 382.5 | 32.4% | -0.76 | 21.68 | 20.60 | 22.75 | — |
| — | 1.05 | 1.15 | 1.10 | +0.21 | 32.5% | 385 | 32.5% | -0.79 | 23.88 | 22.85 | 24.90 | — |
| — | 0.79 | 1.05 | 0.92 | +0.18 | 32.6% | 387.5 | 32.6% | -0.83 | 25.75 | 25.10 | 26.40 | — |
| — | 0.64 | 0.70 | 0.67 | +0.15 | 32.8% | 390 | 32.8% | -0.85 | 28.05 | 27.35 | 28.75 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 0.39 | 0.47 | 0.43 | +0.11 | 33.4% | 395 | 33.4% | -0.90 | 33.20 | 31.50 | 34.90 | — |
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.