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 | |
| — | 32.95 | 36.65 | 34.80 | — | — | 327.5 | — | — | 0.24 | 0.05 | 0.43 | — |
| — | 30.85 | 33.30 | 32.08 | — | — | 330 | — | — | 0.12 | 0.08 | 0.15 | — |
| — | 29.10 | 31.70 | 30.40 | — | — | 332.5 | — | — | 0.17 | 0.06 | 0.27 | — |
| — | 25.95 | 28.55 | 27.25 | — | — | 335 | — | — | 0.17 | 0.13 | 0.22 | — |
| — | 24.20 | 26.10 | 25.15 | — | — | 337.5 | — | — | 0.20 | 0.10 | 0.31 | — |
| — | 21.75 | 23.45 | 22.60 | — | — | 340 | — | — | 0.33 | 0.28 | 0.38 | — |
| — | 19.25 | 21.15 | 20.20 | — | — | 342.5 | — | — | 0.42 | 0.20 | 0.65 | — |
| — | 17.10 | 18.85 | 17.98 | — | — | 345 | — | — | 0.58 | 0.49 | 0.68 | — |
| — | 14.95 | 16.50 | 15.72 | — | — | 347.5 | — | — | 0.85 | 0.70 | 1.01 | — |
| — | 12.75 | 14.05 | 13.40 | — | — | 350 | — | — | 1.16 | 1.07 | 1.25 | — |
| — | 10.75 | 12.10 | 11.43 | — | — | 352.5 | — | — | 1.50 | 1.26 | 1.74 | — |
| — | 8.95 | 9.85 | 9.40 | — | — | 355 | — | — | 2.06 | 1.77 | 2.35 | — |
| — | 7.00 | 8.10 | 7.55 | — | — | 357.5 | — | — | 2.92 | 2.69 | 3.15 | — |
| — | 5.85 | 6.35 | 6.10 | — | — | 360 | — | — | 3.80 | 3.60 | 4.00 | — |
| — | 4.30 | 4.95 | 4.62 | — | — | 362.5 | — | — | 5.08 | 4.70 | 5.45 | — |
| — | 3.25 | 3.80 | 3.52 | — | — | 365 | — | — | 6.17 | 5.70 | 6.65 | — |
| — | 2.36 | 2.75 | 2.56 | — | — | 367.5 | — | — | 7.95 | 7.10 | 8.80 | — |
| — | 1.54 | 2.00 | 1.77 | +0.26 | 19.1% | 370 | 19.1% | -0.75 | 9.72 | 8.65 | 10.80 | — |
| — | 0.98 | 1.49 | 1.24 | +0.20 | 19.1% | 372.5 | 19.1% | -0.81 | 11.78 | 10.60 | 12.95 | — |
| — | 0.71 | 1.05 | 0.88 | +0.14 | 19.1% | 375 | 19.1% | -0.88 | 13.93 | 12.70 | 15.15 | — |
| — | 0.50 | 0.61 | 0.56 | +0.10 | 19.1% | 377.5 | 19.1% | -0.91 | 16.23 | 14.95 | 17.50 | — |
| — | 0.18 | 0.43 | 0.30 | — | — | 380 | 19.3% | -0.95 | 18.57 | 17.30 | 19.85 | — |
| — | 0.08 | 0.19 | 0.14 | +0.03 | 19.7% | 385 | 19.7% | -0.99 | 23.70 | 22.20 | 25.20 | — |
| — | — | 0.10 | — | +0.01 | 20.4% | 390 | 20.4% | -1.00 | 28.62 | 27.20 | 30.05 | — |
| — | — | 0.38 | — | +0.01 | 21.0% | 395 | 21.0% | -1.00 | 33.62 | 32.20 | 35.05 | — |
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.