Spot 362.22
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.20 | 35.95 | 35.08 | +0.94 | 50.8% | 327.5 | 50.8% | -0.06 | 0.24 | 0.08 | 0.40 | — |
| — | 31.60 | 33.60 | 32.60 | +0.93 | 49.5% | 330 | 49.5% | -0.07 | 0.20 | 0.15 | 0.26 | — |
| — | 29.10 | 31.10 | 30.10 | +0.91 | 48.4% | 332.5 | 48.4% | -0.09 | 0.30 | 0.20 | 0.40 | — |
| — | 27.00 | 28.70 | 27.85 | +0.88 | 47.4% | 335 | 47.4% | -0.11 | 0.39 | 0.32 | 0.45 | — |
| — | 24.60 | 26.35 | 25.48 | +0.85 | 46.5% | 337.5 | 46.5% | -0.14 | 0.56 | 0.48 | 0.65 | — |
| — | 22.30 | 24.00 | 23.15 | +0.83 | 45.7% | 340 | 45.7% | -0.17 | 0.75 | 0.64 | 0.86 | — |
| — | 20.20 | 21.75 | 20.98 | +0.79 | 45.1% | 342.5 | 45.1% | -0.21 | 1.04 | 0.90 | 1.18 | — |
| — | 17.85 | 19.55 | 18.70 | +0.75 | 44.6% | 345 | 44.6% | -0.25 | 1.31 | 1.16 | 1.46 | — |
| — | 16.15 | 17.40 | 16.77 | +0.70 | 44.1% | 347.5 | 44.1% | -0.30 | 1.76 | 1.57 | 1.95 | — |
| — | 14.25 | 15.25 | 14.75 | +0.64 | 43.8% | 350 | 43.8% | -0.36 | 2.27 | 2.10 | 2.43 | — |
| — | 12.50 | 12.95 | 12.72 | +0.59 | 43.6% | 352.5 | 43.6% | -0.41 | 2.85 | 2.70 | 3.00 | — |
| — | 10.85 | 11.40 | 11.12 | +0.53 | 43.4% | 355 | 43.4% | -0.47 | 3.55 | 3.35 | 3.75 | — |
| — | 9.15 | 9.70 | 9.43 | +0.47 | 43.3% | 357.5 | 43.3% | -0.53 | 4.53 | 4.20 | 4.85 | — |
| — | 7.65 | 8.15 | 7.90 | +0.41 | 43.1% | 360 | 43.1% | -0.59 | 5.50 | 5.15 | 5.85 | — |
| — | 6.40 | 6.85 | 6.62 | +0.36 | 43.1% | 362.5 | 43.1% | -0.65 | 6.78 | 6.35 | 7.20 | — |
| — | 5.25 | 5.80 | 5.53 | +0.30 | 43.0% | 365 | 43.0% | -0.70 | 8.10 | 7.70 | 8.50 | — |
| — | 4.25 | 4.75 | 4.50 | +0.25 | 42.9% | 367.5 | 42.9% | -0.75 | 9.62 | 9.10 | 10.15 | — |
| — | 3.40 | 3.70 | 3.55 | +0.21 | 42.8% | 370 | 42.8% | -0.80 | 11.30 | 10.80 | 11.80 | — |
| — | 2.63 | 3.05 | 2.84 | +0.17 | 42.7% | 372.5 | 42.7% | -0.84 | 12.85 | 12.00 | 13.70 | — |
| — | 2.02 | 2.29 | 2.15 | +0.14 | 42.6% | 375 | 42.6% | -0.88 | 14.75 | 14.00 | 15.50 | — |
| — | 1.50 | 1.77 | 1.64 | +0.11 | 42.6% | 377.5 | 42.6% | -0.90 | 16.62 | 15.70 | 17.55 | — |
| — | 1.13 | 1.46 | 1.29 | +0.08 | 42.5% | 380 | 42.5% | -0.93 | 18.93 | 18.15 | 19.70 | — |
| — | 0.89 | 1.01 | 0.95 | +0.06 | 42.5% | 382.5 | 42.5% | -0.95 | 21.12 | 20.20 | 22.05 | — |
| — | 0.57 | 0.83 | 0.70 | +0.05 | 42.5% | 385 | 42.5% | -0.96 | 23.45 | 22.60 | 24.30 | — |
| — | 0.41 | 0.63 | 0.52 | +0.04 | 42.6% | 387.5 | 42.6% | -0.97 | 25.82 | 24.80 | 26.85 | — |
| — | 0.30 | 0.40 | 0.35 | +0.03 | 42.7% | 390 | 42.7% | -0.98 | 28.07 | 27.15 | 29.00 | — |
| — | 0.17 | 0.28 | 0.23 | +0.02 | 42.8% | 392.5 | 42.8% | -0.99 | 30.48 | 29.60 | 31.35 | — |
| — | 0.16 | 0.19 | 0.17 | +0.02 | 43.0% | 395 | 43.0% | -0.99 | 32.92 | 32.05 | 33.80 | — |
| — | 0.04 | 0.14 | 0.09 | +0.01 | 43.3% | 397.5 | 43.3% | -1.00 | 35.25 | 34.30 | 36.20 | — |
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.