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 | |
| — | 35.60 | 41.80 | 38.70 | +0.88 | 58.4% | 327.5 | 58.4% | -0.12 | 2.17 | 1.38 | 2.95 | — |
| — | 33.15 | 39.35 | 36.25 | +0.86 | 58.1% | 330 | 58.1% | -0.14 | 2.67 | 2.35 | 3.00 | — |
| — | 30.60 | 36.55 | 33.58 | +0.84 | 57.8% | 332.5 | 57.8% | -0.15 | 3.06 | 2.33 | 3.80 | — |
| — | 28.65 | 34.30 | 31.48 | +0.82 | 57.6% | 335 | 57.6% | -0.18 | 3.33 | 2.96 | 3.70 | — |
| — | 27.30 | 31.90 | 29.60 | +0.80 | 57.4% | 337.5 | 57.4% | -0.20 | 4.17 | 3.55 | 4.80 | — |
| — | 25.75 | 29.25 | 27.50 | +0.78 | 57.2% | 340 | 57.2% | -0.22 | 4.33 | 3.95 | 4.70 | — |
| — | 23.90 | 27.30 | 25.60 | +0.76 | 57.0% | 342.5 | 57.0% | -0.24 | 5.38 | 4.70 | 6.05 | — |
| — | 22.15 | 25.45 | 23.80 | +0.73 | 56.8% | 345 | 56.8% | -0.27 | 5.75 | 5.15 | 6.35 | — |
| — | 20.45 | 23.65 | 22.05 | +0.70 | 56.7% | 347.5 | 56.7% | -0.29 | 6.72 | 5.90 | 7.55 | — |
| — | 18.85 | 21.90 | 20.38 | +0.68 | 56.5% | 350 | 56.5% | -0.33 | 7.42 | 6.90 | 7.95 | — |
| — | 17.40 | 20.20 | 18.80 | +0.64 | 56.4% | 352.5 | 56.4% | -0.35 | 8.55 | 7.75 | 9.35 | — |
| — | 16.00 | 18.55 | 17.27 | +0.62 | 56.3% | 355 | 56.3% | -0.39 | 9.57 | 8.75 | 10.40 | — |
| — | 14.60 | 17.05 | 15.82 | +0.58 | 56.2% | 357.5 | 56.2% | -0.42 | 10.35 | 9.20 | 11.50 | — |
| — | 13.30 | 15.65 | 14.47 | +0.55 | 56.2% | 360 | 56.2% | -0.45 | 11.80 | 10.95 | 12.65 | — |
| — | 12.30 | 14.30 | 13.30 | +0.53 | 56.1% | 362.5 | 56.1% | -0.48 | 12.57 | 11.30 | 13.85 | — |
| — | 11.35 | 13.10 | 12.22 | +0.49 | 56.1% | 365 | 56.1% | -0.51 | 14.30 | 13.40 | 15.20 | — |
| — | 10.45 | 11.95 | 11.20 | +0.46 | 56.1% | 367.5 | 56.1% | -0.54 | 15.72 | 14.80 | 16.65 | — |
| — | 8.95 | 10.65 | 9.80 | +0.43 | 56.1% | 370 | 56.1% | -0.57 | 16.75 | 15.30 | 18.20 | — |
| — | 8.45 | 9.90 | 9.18 | +0.40 | 56.1% | 372.5 | 56.1% | -0.60 | 18.27 | 16.75 | 19.80 | — |
| — | 7.70 | 9.00 | 8.35 | +0.37 | 56.1% | 375 | 56.1% | -0.63 | 19.93 | 18.40 | 21.45 | — |
| — | 6.60 | 8.15 | 7.38 | +0.35 | 56.1% | 377.5 | 56.1% | -0.65 | 21.55 | 19.90 | 23.20 | — |
| — | 6.10 | 7.35 | 6.72 | +0.32 | 56.2% | 380 | 56.2% | -0.68 | 23.32 | 21.55 | 25.10 | — |
| — | 5.20 | 6.65 | 5.92 | +0.30 | 56.2% | 382.5 | 56.2% | -0.71 | 25.15 | 23.25 | 27.05 | — |
| — | 4.60 | 6.00 | 5.30 | +0.26 | 56.3% | 385 | 56.3% | -0.74 | 27.02 | 25.05 | 29.00 | — |
| — | 3.95 | 5.45 | 4.70 | +0.24 | 56.4% | 387.5 | 56.4% | -0.76 | 28.98 | 26.95 | 31.00 | — |
| — | 3.10 | 4.90 | 4.00 | +0.22 | 56.5% | 390 | 56.5% | -0.78 | 30.98 | 28.95 | 33.00 | — |
| — | 3.35 | 4.45 | 3.90 | +0.20 | 56.6% | 392.5 | 56.6% | -0.80 | 33.02 | 30.95 | 35.10 | — |
| — | 2.79 | 4.00 | 3.40 | +0.18 | 56.7% | 395 | 56.7% | -0.82 | 34.77 | 32.10 | 37.45 | — |
| — | 2.39 | 3.65 | 3.02 | +0.16 | 56.8% | 397.5 | 56.8% | -0.84 | 36.58 | 33.30 | 39.85 | — |
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.