Spot 362.50
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.15 | 39.65 | 35.90 | +0.97 | 75.6% | 327.5 | 75.6% | -0.03 | — | — | 1.05 | — |
| — | 31.15 | 36.25 | 33.70 | +0.96 | 74.1% | 330 | 74.1% | -0.04 | 0.27 | 0.15 | 0.38 | — |
| — | 28.65 | 34.80 | 31.73 | +0.95 | 72.7% | 332.5 | 72.7% | -0.05 | 0.72 | 0.10 | 1.34 | — |
| — | 26.25 | 31.45 | 28.85 | +0.94 | 71.5% | 335 | 71.5% | -0.06 | 0.47 | 0.14 | 0.79 | — |
| — | 23.85 | 29.10 | 26.48 | +0.92 | 70.5% | 337.5 | 70.5% | -0.08 | 0.56 | 0.27 | 0.84 | — |
| — | 21.45 | 27.55 | 24.50 | +0.90 | 69.7% | 340 | 69.7% | -0.10 | 0.68 | 0.41 | 0.95 | — |
| — | 18.05 | 25.30 | 21.68 | +0.87 | 69.0% | 342.5 | 69.0% | -0.12 | 0.98 | 0.60 | 1.37 | — |
| — | 16.60 | 23.25 | 19.93 | +0.85 | 68.4% | 345 | 68.4% | -0.16 | 1.39 | 0.96 | 1.82 | — |
| — | 13.80 | 20.30 | 17.05 | +0.81 | 68.0% | 347.5 | 68.0% | -0.19 | 1.62 | 1.24 | 2.00 | — |
| — | 14.20 | 16.80 | 15.50 | +0.77 | 67.7% | 350 | 67.7% | -0.23 | 2.21 | 1.72 | 2.70 | — |
| — | 11.90 | 14.80 | 13.35 | +0.72 | 67.4% | 352.5 | 67.4% | -0.28 | 2.90 | 2.31 | 3.50 | — |
| — | 10.25 | 12.95 | 11.60 | +0.67 | 67.2% | 355 | 67.2% | -0.33 | 3.67 | 3.00 | 4.35 | — |
| — | 8.85 | 11.15 | 10.00 | +0.62 | 67.0% | 357.5 | 67.0% | -0.38 | 4.67 | 3.85 | 5.50 | — |
| — | 7.50 | 9.55 | 8.53 | +0.56 | 66.8% | 360 | 66.8% | -0.43 | 5.50 | 4.80 | 6.20 | — |
| — | 6.25 | 8.10 | 7.17 | +0.51 | 66.7% | 362.5 | 66.7% | -0.49 | 7.05 | 6.45 | 7.65 | — |
| — | 5.90 | 6.50 | 6.20 | +0.46 | 66.5% | 365 | 66.5% | -0.55 | 8.20 | 7.20 | 9.20 | — |
| — | 4.10 | 5.80 | 4.95 | +0.40 | 66.3% | 367.5 | 66.3% | -0.59 | 9.65 | 8.55 | 10.75 | — |
| — | 3.45 | 4.55 | 4.00 | +0.35 | 66.1% | 370 | 66.1% | -0.65 | 11.25 | 9.95 | 12.55 | — |
| — | 2.51 | 4.05 | 3.28 | +0.30 | 65.9% | 372.5 | 65.9% | -0.70 | 12.95 | 11.45 | 14.45 | — |
| — | 2.13 | 3.35 | 2.74 | +0.26 | 65.6% | 375 | 65.6% | -0.75 | 14.80 | 13.20 | 16.40 | — |
| — | 1.49 | 2.74 | 2.12 | +0.21 | 65.4% | 377.5 | 65.4% | -0.79 | 16.77 | 15.00 | 18.55 | — |
| — | 1.34 | 2.24 | 1.79 | +0.17 | 65.1% | 380 | 65.1% | -0.83 | 18.52 | 14.95 | 22.10 | — |
| — | 0.66 | 1.88 | 1.27 | +0.14 | 64.8% | 382.5 | 64.8% | -0.86 | 21.20 | 17.95 | 24.45 | — |
| — | 0.66 | 1.56 | 1.11 | +0.11 | 64.6% | 385 | 64.6% | -0.89 | 22.88 | 19.35 | 26.40 | — |
| — | 0.53 | 1.30 | 0.92 | +0.09 | 64.3% | 387.5 | 64.3% | -0.92 | 25.02 | 22.40 | 27.65 | — |
| — | 0.40 | 1.00 | 0.70 | +0.07 | 64.1% | 390 | 64.1% | -0.94 | 27.95 | 24.65 | 31.25 | — |
| — | 0.17 | 0.94 | 0.56 | +0.05 | 63.9% | 392.5 | 63.9% | -0.95 | 30.18 | 26.85 | 33.50 | — |
| — | 0.01 | 0.77 | 0.39 | +0.04 | 63.7% | 395 | 63.7% | -0.97 | 32.50 | 28.75 | 36.25 | — |
| — | 0.01 | 1.52 | 0.77 | — | — | 397.5 | 63.5% | -0.98 | 34.80 | 31.15 | 38.45 | — |
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.