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 | |
| — | 30.40 | 33.50 | 31.95 | +0.95 | 36.9% | 330 | 36.9% | -0.05 | — | — | 1.15 | — |
| — | 25.60 | 28.70 | 27.15 | +0.92 | 35.3% | 335 | 35.3% | -0.08 | 1.10 | 0.05 | 2.15 | — |
| — | 21.30 | 24.00 | 22.65 | +0.88 | 33.8% | 340 | 33.8% | -0.12 | 0.88 | 0.55 | 1.20 | — |
| — | 16.50 | 19.40 | 17.95 | +0.83 | 32.4% | 345 | 32.4% | -0.17 | 1.18 | 0.10 | 2.25 | — |
| — | 12.40 | 15.30 | 13.85 | +0.76 | 31.1% | 350 | 31.1% | -0.24 | 2.17 | 1.35 | 3.00 | — |
| — | 10.40 | 13.70 | 12.05 | +0.71 | 30.5% | 352.5 | 30.5% | -0.29 | 3.05 | 1.70 | 4.40 | — |
| — | 9.20 | 11.60 | 10.40 | +0.66 | 29.9% | 355 | 29.9% | -0.34 | 3.52 | 2.25 | 4.80 | — |
| — | 7.00 | 10.00 | 8.50 | +0.61 | 29.4% | 357.5 | 29.4% | -0.40 | 4.53 | 2.95 | 6.10 | — |
| — | 5.50 | 8.70 | 7.10 | +0.55 | 28.9% | 360 | 28.9% | -0.45 | 5.55 | 4.00 | 7.10 | — |
| — | 4.20 | 7.10 | 5.65 | +0.49 | 28.5% | 362.5 | 28.5% | -0.52 | 6.80 | 5.30 | 8.30 | — |
| — | 3.00 | 6.10 | 4.55 | +0.42 | 28.2% | 365 | 28.2% | -0.58 | 7.95 | 6.30 | 9.60 | — |
| — | 2.00 | 5.00 | 3.50 | +0.36 | 27.9% | 367.5 | 27.9% | -0.64 | 9.50 | 7.90 | 11.10 | — |
| — | 1.45 | 4.30 | 2.88 | +0.31 | 27.8% | 370 | 27.8% | -0.70 | 11.25 | 9.80 | 12.70 | — |
| — | 0.65 | 2.90 | 1.77 | +0.25 | 27.7% | 372.5 | 27.7% | -0.75 | 13.30 | 12.10 | 14.50 | — |
| — | 0.40 | 1.80 | 1.10 | +0.21 | 27.7% | 375 | 27.7% | -0.80 | 15.35 | 14.10 | 16.60 | — |
| — | 0.05 | 2.35 | 1.20 | +0.17 | 27.7% | 377.5 | 27.7% | -0.84 | 17.00 | 15.30 | 18.70 | — |
| — | 0.30 | 1.25 | 0.78 | +0.13 | 27.9% | 380 | 27.9% | -0.88 | 19.40 | 17.90 | 20.90 | — |
| — | — | 2.00 | — | +0.11 | 28.1% | 382.5 | 28.1% | -0.90 | 21.75 | 20.20 | 23.30 | — |
| — | 0.15 | 1.10 | 0.62 | +0.08 | 28.4% | 385 | 28.4% | -0.93 | 24.20 | 22.60 | 25.80 | — |
| — | — | 1.60 | — | +0.07 | 28.8% | 387.5 | 28.8% | -0.95 | 26.50 | 25.00 | 28.00 | — |
| — | — | 2.25 | — | +0.05 | 29.2% | 390 | 29.2% | -0.96 | 28.95 | 27.50 | 30.40 | — |
| — | — | 2.05 | — | +0.04 | 29.6% | 392.5 | 29.6% | -0.97 | 31.35 | 29.50 | 33.20 | — |
| — | — | 0.95 | — | +0.03 | 30.1% | 395 | 30.1% | -0.98 | 33.85 | 32.00 | 35.70 | — |
| — | — | 2.10 | — | +0.03 | 30.6% | 397.5 | 30.6% | -0.99 | 36.40 | 34.90 | 37.90 | — |
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.