Spot 362.68
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.35 | 36.75 | 35.55 | +0.99 | 59.7% | 327.5 | 59.7% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 31.70 | 33.95 | 32.83 | +0.99 | 58.2% | 330 | 58.2% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 29.35 | 31.80 | 30.57 | +0.99 | 56.7% | 332.5 | 56.7% | -0.01 | 0.10 | 0.06 | 0.13 | — |
| — | 26.05 | 28.60 | 27.32 | +0.99 | 55.3% | 335 | 55.3% | -0.01 | 0.14 | 0.12 | 0.17 | — |
| — | 24.55 | 26.50 | 25.52 | +0.99 | 53.8% | 337.5 | 53.8% | -0.01 | 0.17 | 0.13 | 0.22 | — |
| — | 22.10 | 24.00 | 23.05 | +0.99 | 52.3% | 340 | 52.3% | -0.01 | 0.27 | 0.25 | 0.29 | — |
| — | 19.45 | 21.85 | 20.65 | +0.99 | 50.9% | 342.5 | 50.9% | -0.01 | 0.36 | 0.32 | 0.41 | — |
| — | 17.45 | 19.70 | 18.57 | +0.98 | 49.5% | 345 | 49.5% | -0.02 | 0.50 | 0.45 | 0.55 | — |
| — | 14.95 | 16.95 | 15.95 | — | — | 347.5 | 48.1% | -0.02 | 0.71 | 0.67 | 0.75 | — |
| — | 13.00 | 14.50 | 13.75 | +0.97 | 46.8% | 350 | 46.8% | -0.03 | 1.04 | 0.96 | 1.13 | — |
| — | 10.25 | 12.00 | 11.12 | — | — | 352.5 | 45.7% | -0.04 | 1.41 | 1.33 | 1.49 | — |
| — | 9.25 | 9.90 | 9.57 | +0.95 | 44.7% | 355 | 44.7% | -0.05 | 1.90 | 1.80 | 2.00 | — |
| — | 7.30 | 8.05 | 7.67 | +0.93 | 44.1% | 357.5 | 44.1% | -0.07 | 2.65 | 2.44 | 2.85 | — |
| — | 5.80 | 6.40 | 6.10 | +0.90 | 43.7% | 360 | 43.7% | -0.10 | 3.52 | 3.40 | 3.65 | — |
| — | 4.50 | 4.90 | 4.70 | +0.87 | 43.6% | 362.5 | 43.6% | -0.13 | 4.62 | 4.50 | 4.75 | — |
| — | 3.40 | 3.65 | 3.52 | +0.83 | 43.6% | 365 | 43.6% | -0.17 | 5.90 | 5.65 | 6.15 | — |
| — | 2.43 | 2.65 | 2.54 | +0.78 | 43.4% | 367.5 | 43.4% | -0.22 | 7.38 | 7.05 | 7.70 | — |
| — | 1.76 | 1.85 | 1.80 | +0.72 | 43.1% | 370 | 43.1% | -0.28 | 9.15 | 8.80 | 9.50 | — |
| — | 1.18 | 1.35 | 1.26 | +0.66 | 42.7% | 372.5 | 42.7% | -0.34 | 11.22 | 10.70 | 11.75 | — |
| — | 0.80 | 0.96 | 0.88 | +0.59 | 42.6% | 375 | 42.6% | -0.41 | 13.28 | 12.55 | 14.00 | — |
| — | 0.55 | 0.63 | 0.59 | +0.52 | 42.9% | 377.5 | 42.9% | -0.48 | 15.55 | 14.60 | 16.50 | — |
| — | 0.40 | 0.41 | 0.41 | +0.44 | 43.7% | 380 | — | — | 17.73 | 16.80 | 18.65 | — |
| — | 0.28 | 0.32 | 0.30 | +0.37 | 44.8% | 382.5 | 44.8% | -0.63 | 20.20 | 18.35 | 22.05 | — |
| — | 0.18 | 0.23 | 0.20 | +0.30 | 46.2% | 385 | 46.2% | -0.70 | 22.93 | 21.75 | 24.10 | — |
| — | 0.14 | 0.17 | 0.15 | +0.24 | 47.8% | 387.5 | 47.8% | -0.76 | 24.98 | 23.40 | 26.55 | — |
| — | 0.10 | 0.13 | 0.12 | +0.19 | 49.5% | 390 | 49.5% | -0.81 | 27.40 | 26.00 | 28.80 | — |
| — | 0.05 | 0.38 | 0.21 | +0.15 | 51.3% | 392.5 | 51.3% | -0.85 | 30.05 | 28.20 | 31.90 | — |
| — | 0.06 | 0.08 | 0.07 | +0.12 | 53.3% | 395 | 53.3% | -0.89 | 32.88 | 31.45 | 34.30 | — |
| — | 0.06 | 0.10 | 0.08 | +0.09 | 55.3% | 397.5 | 55.3% | -0.91 | 35.00 | 33.20 | 36.80 | — |
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.