Spot 362.02
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.70 | 35.50 | 34.60 | — | — | 327.5 | — | — | — | — | 0.08 | — |
| — | 31.00 | 33.00 | 32.00 | — | — | 330 | — | — | — | — | 0.24 | — |
| — | 28.75 | 30.45 | 29.60 | — | — | 332.5 | — | — | 0.12 | 0.01 | 0.24 | — |
| — | 26.30 | 28.00 | 27.15 | — | — | 335 | — | — | — | — | 0.15 | — |
| — | 23.75 | 25.55 | 24.65 | — | — | 337.5 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 20.70 | 23.00 | 21.85 | — | — | 340 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 18.05 | 20.50 | 19.27 | — | — | 342.5 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 16.00 | 18.05 | 17.02 | — | — | 345 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 13.25 | 15.60 | 14.43 | — | — | 347.5 | — | — | 0.14 | 0.11 | 0.16 | — |
| — | 11.20 | 13.20 | 12.20 | — | — | 350 | — | — | 0.21 | 0.19 | 0.24 | — |
| — | 9.30 | 10.85 | 10.07 | — | — | 352.5 | — | — | 0.36 | 0.34 | 0.39 | — |
| — | 7.00 | 8.10 | 7.55 | — | — | 355 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 5.35 | 6.00 | 5.67 | — | — | 357.5 | — | — | 1.16 | 1.08 | 1.23 | — |
| — | 3.80 | 4.20 | 4.00 | — | — | 360 | — | — | 1.94 | 1.84 | 2.04 | — |
| — | 2.40 | 2.77 | 2.58 | — | — | 362.5 | — | — | 3.02 | 2.80 | 3.25 | — |
| — | 1.43 | 1.75 | 1.59 | — | — | 365 | — | — | 4.60 | 4.25 | 4.95 | — |
| — | 0.83 | 0.95 | 0.89 | — | — | 367.5 | — | — | 6.38 | 5.65 | 7.10 | — |
| — | 0.39 | 0.50 | 0.45 | — | — | 370 | — | — | 8.70 | 7.55 | 9.85 | — |
| — | 0.17 | 0.24 | 0.20 | — | — | 372.5 | — | — | 10.43 | 9.60 | 11.25 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 375 | — | — | 13.15 | 12.25 | 14.05 | — |
| — | — | 0.05 | — | — | — | 377.5 | — | — | 15.60 | 14.70 | 16.50 | — |
| — | — | 0.12 | — | — | — | 380 | — | — | 18.12 | 17.20 | 19.05 | — |
| — | — | 0.09 | — | — | — | 382.5 | — | — | 20.62 | 19.70 | 21.55 | — |
| — | — | 0.02 | — | — | — | 385 | — | — | 22.62 | 21.40 | 23.85 | — |
| — | — | 0.15 | — | — | — | 387.5 | — | — | 25.25 | 23.95 | 26.55 | — |
| — | — | 0.10 | — | — | — | 390 | — | — | 28.12 | 27.20 | 29.05 | — |
| — | — | 0.33 | — | — | — | 392.5 | 23.0% | -1.00 | 30.62 | 29.70 | 31.55 | — |
| — | — | 0.13 | — | +0.00 | 23.7% | 395 | 23.7% | -1.00 | 32.85 | 31.65 | 34.05 | — |
| — | — | 0.06 | — | +0.00 | 24.4% | 397.5 | 24.4% | -1.00 | 35.62 | 34.70 | 36.55 | — |
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.