Spot 364.39
· 106 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.90 | 35.50 | 34.70 | +0.99 | 65.6% | 330 | 65.6% | -0.01 | — | — | 0.07 | — |
| — | 31.40 | 33.15 | 32.27 | +0.99 | 63.7% | 332.5 | 63.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 28.90 | 30.45 | 29.68 | +0.98 | 61.2% | 335 | 61.2% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 26.40 | 28.05 | 27.23 | +0.97 | 58.2% | 337.5 | 58.2% | -0.03 | — | — | 0.16 | — |
| — | 23.95 | 25.75 | 24.85 | +0.95 | 54.8% | 340 | 54.8% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 21.45 | 23.15 | 22.30 | +0.92 | 51.1% | 342.5 | 51.1% | -0.08 | — | — | 0.17 | — |
| — | 18.95 | 20.30 | 19.62 | +0.89 | 47.2% | 345 | 47.2% | -0.11 | 0.05 | 0.01 | 0.09 | — |
| — | 16.45 | 18.20 | 17.32 | +0.83 | 43.1% | 347.5 | 43.1% | -0.17 | 0.10 | 0.03 | 0.18 | — |
| — | 14.00 | 15.70 | 14.85 | +0.75 | 39.0% | 350 | 39.0% | -0.25 | 0.07 | 0.03 | 0.10 | — |
| — | 11.50 | 13.20 | 12.35 | +0.66 | 34.9% | 352.5 | 34.9% | -0.35 | 0.14 | 0.05 | 0.23 | — |
| — | 9.10 | 10.75 | 9.93 | +0.53 | 31.3% | 355 | 31.3% | -0.47 | 0.11 | 0.05 | 0.17 | — |
| — | 6.75 | 7.95 | 7.35 | +0.40 | 28.4% | 357.5 | 28.4% | -0.60 | 0.23 | 0.16 | 0.29 | — |
| — | 4.70 | 5.70 | 5.20 | +0.28 | 26.4% | 360 | 26.4% | -0.72 | 0.46 | 0.25 | 0.67 | — |
| — | 3.05 | 3.75 | 3.40 | +0.19 | 25.3% | 362.5 | 25.3% | -0.81 | 1.17 | 0.80 | 1.53 | — |
| — | 1.76 | 2.14 | 1.95 | +0.12 | 25.1% | 365 | 25.1% | -0.88 | 2.21 | 1.90 | 2.51 | — |
| — | 0.72 | 1.10 | 0.91 | +0.08 | 25.7% | 367.5 | 25.7% | -0.92 | 3.70 | 3.15 | 4.25 | — |
| — | 0.42 | 0.54 | 0.48 | +0.06 | 26.8% | 370 | 26.8% | -0.95 | 5.60 | 4.85 | 6.35 | — |
| — | 0.11 | 0.23 | 0.17 | +0.03 | 28.6% | 372.5 | 28.6% | -0.97 | 8.03 | 7.35 | 8.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 30.8% | 375 | 30.8% | -0.98 | 10.30 | 9.45 | 11.15 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 33.3% | 377.5 | 33.3% | -0.99 | 12.93 | 12.15 | 13.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 35.8% | 380 | 35.8% | -1.00 | 15.47 | 14.75 | 16.20 | — |
| — | — | 0.05 | — | +0.00 | 38.4% | 382.5 | 38.4% | -1.00 | 17.82 | 16.95 | 18.70 | — |
| — | 0.01 | 0.16 | 0.09 | +0.00 | 40.2% | 385 | 40.2% | -1.00 | 21.02 | 19.65 | 22.40 | — |
| — | — | 0.14 | — | +0.00 | 40.8% | 387.5 | 40.8% | -1.00 | 23.32 | 21.75 | 24.90 | — |
| — | — | 0.05 | — | +0.00 | 40.7% | 390 | 40.7% | -1.00 | 25.90 | 24.40 | 27.40 | — |
| — | — | 0.01 | — | — | — | 395 | 40.5% | -1.00 | 30.88 | 29.50 | 32.25 | — |
| — | — | 0.01 | — | +0.00 | 41.1% | 400 | 41.1% | -1.00 | 36.05 | 34.70 | 37.40 | — |
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.