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 | |
| — | 34.00 | 37.75 | 35.88 | +0.98 | 40.8% | 327.5 | 40.8% | -0.02 | 0.53 | 0.25 | 0.80 | — |
| — | 32.10 | 35.25 | 33.67 | +0.97 | 40.2% | 330 | 40.2% | -0.03 | 0.52 | 0.24 | 0.80 | — |
| — | 29.25 | 32.95 | 31.10 | +0.97 | 39.6% | 332.5 | 39.6% | -0.03 | 0.74 | 0.63 | 0.86 | — |
| — | 26.90 | 30.60 | 28.75 | +0.97 | 39.0% | 335 | 39.0% | -0.03 | 0.90 | 0.79 | 1.01 | — |
| — | 24.70 | 28.25 | 26.48 | +0.96 | 38.5% | 337.5 | 38.5% | -0.04 | 1.00 | 0.80 | 1.20 | — |
| — | 23.10 | 25.00 | 24.05 | +0.95 | 38.0% | 340 | 38.0% | -0.05 | 1.38 | 1.26 | 1.49 | — |
| — | 20.35 | 24.05 | 22.20 | +0.94 | 37.5% | 342.5 | 37.5% | -0.06 | 1.73 | 1.11 | 2.35 | — |
| — | 19.30 | 21.65 | 20.48 | +0.93 | 37.1% | 345 | 37.1% | -0.07 | 2.13 | 1.98 | 2.29 | — |
| — | 17.40 | 19.10 | 18.25 | +0.92 | 36.8% | 347.5 | 36.8% | -0.08 | 2.73 | 2.50 | 2.97 | — |
| — | 15.55 | 16.75 | 16.15 | +0.90 | 36.4% | 350 | 36.4% | -0.10 | 3.25 | 3.10 | 3.40 | — |
| — | 13.65 | 15.20 | 14.43 | +0.88 | 36.2% | 352.5 | 36.2% | -0.12 | 3.83 | 3.65 | 4.00 | — |
| — | 12.25 | 13.10 | 12.68 | +0.86 | 35.9% | 355 | 35.9% | -0.14 | 4.65 | 4.30 | 5.00 | — |
| — | 10.75 | 11.50 | 11.12 | +0.83 | 35.7% | 357.5 | 35.7% | -0.17 | 5.58 | 5.15 | 6.00 | — |
| — | 9.30 | 9.90 | 9.60 | +0.81 | 35.6% | 360 | 35.6% | -0.19 | 6.62 | 6.30 | 6.95 | — |
| — | 7.95 | 8.70 | 8.32 | +0.77 | 35.5% | 362.5 | 35.5% | -0.23 | 7.80 | 7.40 | 8.20 | — |
| — | 6.85 | 7.35 | 7.10 | +0.74 | 35.4% | 365 | 35.4% | -0.26 | 9.18 | 8.70 | 9.65 | — |
| — | 4.90 | 5.35 | 5.12 | +0.66 | 35.4% | 370 | 35.4% | -0.34 | 12.18 | 11.80 | 12.55 | — |
| — | 4.10 | 4.75 | 4.42 | +0.61 | 35.5% | 372.5 | 35.5% | -0.39 | 14.00 | 13.50 | 14.50 | — |
| — | 3.40 | 3.75 | 3.58 | +0.57 | 35.6% | 375 | 35.6% | -0.43 | 16.02 | 15.35 | 16.70 | — |
| — | 2.86 | 3.20 | 3.03 | +0.52 | 35.7% | 377.5 | 35.7% | -0.48 | 17.48 | 16.40 | 18.55 | — |
| — | 2.35 | 2.51 | 2.43 | +0.48 | 35.9% | 380 | 35.9% | -0.52 | 19.50 | 18.40 | 20.60 | — |
| — | 1.86 | 2.18 | 2.02 | +0.43 | 36.1% | 382.5 | 36.1% | -0.57 | 21.57 | 19.90 | 23.25 | — |
| — | 1.55 | 2.17 | 1.86 | +0.39 | 36.4% | 385 | 36.4% | -0.61 | 23.85 | 21.95 | 25.75 | — |
| — | 0.78 | 1.76 | 1.27 | +0.35 | 36.7% | 387.5 | 36.7% | -0.66 | 26.02 | 24.10 | 27.95 | — |
| — | 1.07 | 1.20 | 1.14 | +0.31 | 37.0% | 390 | 37.0% | -0.70 | 28.65 | 27.10 | 30.20 | — |
| — | 0.47 | 1.41 | 0.94 | +0.27 | 37.3% | 392.5 | 37.3% | -0.73 | 30.73 | 28.95 | 32.50 | — |
| — | 0.63 | 0.81 | 0.72 | +0.24 | 37.7% | 395 | 37.7% | -0.77 | 32.98 | 31.05 | 34.90 | — |
| — | 0.31 | 0.96 | 0.64 | +0.20 | 38.1% | 397.5 | 38.1% | -0.80 | 35.35 | 33.45 | 37.25 | — |
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.