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 | |
| — | 34.25 | 36.05 | 35.15 | +0.96 | 31.7% | 330 | 31.7% | -0.04 | 0.10 | 0.08 | 0.12 | — |
| — | 31.75 | 33.25 | 32.50 | +0.95 | 30.6% | 332.5 | 30.6% | -0.05 | 0.12 | 0.05 | 0.18 | — |
| — | 29.30 | 30.95 | 30.12 | +0.94 | 29.7% | 335 | 29.7% | -0.06 | 0.14 | 0.08 | 0.21 | — |
| — | 26.80 | 28.55 | 27.68 | +0.92 | 28.7% | 337.5 | 28.7% | -0.09 | 0.15 | 0.07 | 0.23 | — |
| — | 24.40 | 25.95 | 25.18 | +0.88 | 27.9% | 340 | 27.9% | -0.12 | 0.23 | 0.06 | 0.40 | — |
| — | 21.95 | 23.65 | 22.80 | +0.85 | 27.1% | 342.5 | 27.1% | -0.15 | 0.35 | 0.23 | 0.47 | — |
| — | 19.60 | 21.15 | 20.38 | +0.80 | 26.3% | 345 | 26.3% | -0.20 | 0.45 | 0.29 | 0.60 | — |
| — | 17.25 | 18.90 | 18.07 | +0.75 | 25.6% | 347.5 | 25.6% | -0.25 | 0.59 | 0.41 | 0.77 | — |
| — | 15.00 | 16.70 | 15.85 | +0.68 | 25.0% | 350 | 25.0% | -0.33 | 0.82 | 0.64 | 1.01 | — |
| — | 12.85 | 14.40 | 13.62 | +0.60 | 24.4% | 352.5 | 24.4% | -0.40 | 1.13 | 0.90 | 1.36 | — |
| — | 10.85 | 12.15 | 11.50 | +0.53 | 23.9% | 355 | 23.9% | -0.48 | 1.49 | 1.17 | 1.80 | — |
| — | 9.20 | 10.00 | 9.60 | +0.45 | 23.4% | 357.5 | 23.4% | -0.54 | 2.12 | 1.84 | 2.41 | — |
| — | 7.35 | 8.25 | 7.80 | +0.37 | 23.0% | 360 | 23.0% | -0.63 | 2.79 | 2.53 | 3.05 | — |
| — | 5.80 | 7.15 | 6.47 | +0.30 | 22.7% | 362.5 | 22.7% | -0.70 | 3.75 | 3.45 | 4.05 | — |
| — | 4.50 | 5.35 | 4.92 | +0.25 | 22.4% | 365 | 22.4% | -0.76 | 4.88 | 4.60 | 5.15 | — |
| — | 3.35 | 4.15 | 3.75 | +0.19 | 22.2% | 367.5 | 22.2% | -0.82 | 6.10 | 5.90 | 6.30 | — |
| — | 2.80 | 3.00 | 2.90 | +0.15 | 22.0% | 370 | 22.0% | -0.86 | 7.70 | 7.35 | 8.05 | — |
| — | 1.72 | 2.19 | 1.96 | +0.11 | 21.9% | 372.5 | 21.9% | -0.89 | 9.57 | 8.85 | 10.30 | — |
| — | 1.30 | 1.60 | 1.45 | +0.08 | 21.8% | 375 | 21.8% | -0.92 | 11.65 | 11.00 | 12.30 | — |
| — | 0.84 | 1.13 | 0.98 | +0.07 | 21.8% | 377.5 | 21.8% | -0.95 | 13.65 | 12.85 | 14.45 | — |
| — | 0.57 | 0.87 | 0.72 | +0.05 | 22.0% | 380 | 22.0% | -0.96 | 15.88 | 15.15 | 16.60 | — |
| — | 0.39 | 0.70 | 0.55 | +0.04 | 22.2% | 382.5 | 22.2% | -0.97 | 18.10 | 17.20 | 19.00 | — |
| — | 0.23 | 0.54 | 0.39 | +0.03 | 22.7% | 385 | 22.7% | -0.98 | 20.52 | 19.65 | 21.40 | — |
| — | 0.12 | 0.21 | 0.17 | +0.02 | 23.7% | 390 | 23.7% | -1.00 | 25.48 | 24.75 | 26.20 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 25.1% | 395 | 25.1% | -1.00 | 30.48 | 29.75 | 31.20 | — |
| — | 0.02 | 0.23 | 0.12 | +0.01 | 26.7% | 400 | 26.7% | -1.00 | 35.38 | 34.50 | 36.25 | — |
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.