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 | |
| — | 32.45 | 34.15 | 33.30 | +0.89 | 35.0% | 330 | 35.0% | -0.10 | 0.60 | 0.44 | 0.76 | — |
| — | 30.10 | 31.85 | 30.98 | +0.87 | 34.5% | 332.5 | 34.5% | -0.13 | 0.73 | 0.55 | 0.92 | — |
| — | 27.80 | 29.55 | 28.68 | +0.85 | 34.0% | 335 | 34.0% | -0.15 | 0.91 | 0.73 | 1.08 | — |
| — | 25.50 | 27.30 | 26.40 | +0.82 | 33.6% | 337.5 | 33.6% | -0.18 | 1.16 | 0.93 | 1.38 | — |
| — | 23.25 | 25.05 | 24.15 | +0.79 | 33.2% | 340 | 33.2% | -0.21 | 1.42 | 1.27 | 1.57 | — |
| — | 21.25 | 22.90 | 22.07 | +0.76 | 32.9% | 342.5 | 32.9% | -0.24 | 1.74 | 1.46 | 2.01 | — |
| — | 19.15 | 20.80 | 19.98 | +0.72 | 32.6% | 345 | 32.6% | -0.28 | 2.20 | 1.98 | 2.42 | — |
| — | 17.20 | 18.80 | 18.00 | +0.68 | 32.3% | 347.5 | 32.3% | -0.33 | 2.62 | 2.26 | 2.98 | — |
| — | 15.80 | 16.50 | 16.15 | +0.63 | 32.1% | 350 | 32.1% | -0.37 | 3.29 | 2.99 | 3.60 | — |
| — | 13.60 | 14.90 | 14.25 | +0.58 | 31.9% | 352.5 | 31.9% | -0.42 | 4.00 | 3.65 | 4.35 | — |
| — | 12.25 | 13.20 | 12.72 | +0.53 | 31.8% | 355 | 31.8% | -0.47 | 4.83 | 4.45 | 5.20 | — |
| — | 10.65 | 11.55 | 11.10 | +0.49 | 31.6% | 357.5 | 31.6% | -0.52 | 5.83 | 5.35 | 6.30 | — |
| — | 9.05 | 9.85 | 9.45 | +0.44 | 31.5% | 360 | 31.5% | -0.57 | 6.90 | 6.55 | 7.25 | — |
| — | 7.85 | 8.90 | 8.38 | +0.39 | 31.5% | 362.5 | 31.5% | -0.61 | 8.05 | 7.50 | 8.60 | — |
| — | 6.75 | 7.35 | 7.05 | +0.34 | 31.4% | 365 | 31.4% | -0.66 | 9.35 | 8.85 | 9.85 | — |
| — | 5.55 | 6.60 | 6.08 | +0.30 | 31.4% | 367.5 | 31.4% | -0.71 | 10.88 | 10.40 | 11.35 | — |
| — | 4.65 | 5.30 | 4.97 | +0.26 | 31.5% | 370 | 31.5% | -0.75 | 12.35 | 11.80 | 12.90 | — |
| — | 3.80 | 4.65 | 4.22 | +0.22 | 31.5% | 372.5 | 31.5% | -0.79 | 14.07 | 13.45 | 14.70 | — |
| — | 3.00 | 3.70 | 3.35 | +0.19 | 31.6% | 375 | 31.6% | -0.82 | 15.90 | 15.35 | 16.45 | — |
| — | 2.60 | 3.25 | 2.92 | +0.16 | 31.6% | 377.5 | 31.6% | -0.85 | 17.80 | 16.65 | 18.95 | — |
| — | 1.97 | 2.70 | 2.33 | +0.13 | 31.7% | 380 | 31.7% | -0.88 | 19.60 | 18.20 | 21.00 | — |
| — | 1.52 | 2.27 | 1.90 | +0.11 | 31.9% | 382.5 | 31.9% | -0.90 | 21.70 | 20.30 | 23.10 | — |
| — | 1.25 | 1.59 | 1.42 | +0.10 | 32.0% | 385 | 32.0% | -0.92 | 24.05 | 22.80 | 25.30 | — |
| — | 0.78 | 1.13 | 0.95 | +0.06 | 32.3% | 390 | 32.3% | -0.95 | 28.43 | 27.10 | 29.75 | — |
| — | 0.46 | 0.77 | 0.61 | +0.04 | 32.7% | 395 | 32.7% | -0.98 | 33.12 | 31.80 | 34.45 | — |
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.