Spot 361.22
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.60 | 32.80 | 31.20 | +1.00 | 47.3% | 330 | 47.3% | -0.00 | — | — | 0.10 | — |
| — | 24.60 | 27.70 | 26.15 | +0.99 | 45.8% | 335 | 45.8% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 19.90 | 22.90 | 21.40 | +0.97 | 43.8% | 340 | 43.8% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 17.40 | 20.50 | 18.95 | +0.96 | 42.7% | 342.5 | 42.7% | -0.04 | — | — | 0.65 | — |
| — | 15.10 | 17.90 | 16.50 | +0.94 | 41.6% | 345 | 41.6% | -0.06 | 1.12 | 0.20 | 2.05 | — |
| — | 12.60 | 15.60 | 14.10 | +0.91 | 40.4% | 347.5 | 40.4% | -0.09 | 0.40 | 0.05 | 0.75 | — |
| — | 10.40 | 13.30 | 11.85 | +0.87 | 39.3% | 350 | 39.3% | -0.13 | 0.97 | 0.20 | 1.75 | — |
| — | 8.20 | 11.10 | 9.65 | +0.81 | 38.1% | 352.5 | 38.1% | -0.19 | — | — | 2.75 | — |
| — | 6.10 | 9.10 | 7.60 | +0.74 | 37.0% | 355 | 37.0% | -0.25 | 1.68 | 0.05 | 3.30 | — |
| — | 4.30 | 7.20 | 5.75 | +0.66 | 36.1% | 357.5 | 36.1% | -0.34 | 1.95 | 1.45 | 2.45 | — |
| — | 2.75 | 5.70 | 4.22 | +0.57 | 35.4% | 360 | 35.4% | -0.44 | 2.95 | 1.50 | 4.40 | — |
| — | 0.80 | 4.70 | 2.75 | +0.46 | 35.1% | 362.5 | 35.1% | -0.55 | 4.10 | 2.60 | 5.60 | — |
| — | 0.10 | 2.35 | 1.23 | +0.36 | 35.0% | 365 | 35.0% | -0.64 | 5.45 | 3.90 | 7.00 | — |
| — | 0.60 | 1.50 | 1.05 | +0.26 | 35.1% | 367.5 | 35.1% | -0.74 | 7.30 | 5.80 | 8.80 | — |
| — | 0.05 | 1.00 | 0.53 | +0.19 | 35.3% | 370 | 35.3% | -0.82 | 9.50 | 8.10 | 10.90 | — |
| — | — | 1.25 | — | +0.13 | 35.6% | 372.5 | 35.6% | -0.88 | 11.75 | 10.30 | 13.20 | — |
| — | 0.05 | 1.95 | 1.00 | +0.08 | 35.9% | 375 | 35.9% | -0.92 | 14.05 | 12.60 | 15.50 | — |
| — | — | 2.20 | — | +0.05 | 36.2% | 377.5 | 36.2% | -0.95 | 16.50 | 15.00 | 18.00 | — |
| — | — | 0.15 | — | +0.03 | 36.5% | 380 | 36.5% | -0.97 | 18.80 | 17.20 | 20.40 | — |
| — | — | 2.15 | — | +0.02 | 36.8% | 382.5 | 36.8% | -0.99 | 21.40 | 19.90 | 22.90 | — |
| — | — | 2.15 | — | +0.01 | 37.1% | 385 | 37.1% | -0.99 | 23.80 | 21.90 | 25.70 | — |
| — | — | 2.15 | — | +0.01 | 37.5% | 387.5 | 37.5% | -1.00 | 26.40 | 24.90 | 27.90 | — |
| — | — | 1.10 | — | +0.00 | 37.8% | 390 | 37.8% | -1.00 | 28.90 | 27.20 | 30.60 | — |
| — | — | 2.15 | — | +0.00 | 38.2% | 392.5 | 38.2% | -1.00 | 31.50 | 29.90 | 33.10 | — |
| — | — | 2.15 | — | +0.00 | 38.5% | 395 | 38.5% | -1.00 | 33.95 | 32.50 | 35.40 | — |
| — | — | 0.25 | — | +0.00 | 38.9% | 397.5 | 38.9% | -1.00 | 36.50 | 34.90 | 38.10 | — |
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.