Spot 366.48
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.90 | 43.90 | 42.40 | +0.98 | 60.0% | 325 | 60.0% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 38.60 | 41.20 | 39.90 | +0.97 | 58.6% | 327.5 | 58.6% | -0.03 | 0.12 | 0.01 | 0.24 | — |
| — | 36.00 | 38.90 | 37.45 | +0.97 | 57.4% | 330 | 57.4% | -0.03 | 0.12 | 0.10 | 0.14 | — |
| — | 33.55 | 36.25 | 34.90 | +0.96 | 56.2% | 332.5 | 56.2% | -0.04 | 0.17 | 0.14 | 0.20 | — |
| — | 31.25 | 33.75 | 32.50 | +0.95 | 55.1% | 335 | 55.1% | -0.05 | 0.21 | 0.13 | 0.30 | — |
| — | 28.60 | 31.75 | 30.18 | +0.93 | 54.2% | 337.5 | 54.2% | -0.07 | 0.41 | 0.30 | 0.52 | — |
| — | 26.45 | 29.15 | 27.80 | — | — | 340 | — | — | 0.44 | 0.40 | 0.48 | — |
| — | 24.10 | 26.75 | 25.43 | — | — | 342.5 | — | — | 0.58 | 0.49 | 0.68 | — |
| — | 21.80 | 24.20 | 23.00 | +0.86 | 51.8% | 345 | — | — | 0.77 | 0.69 | 0.84 | — |
| — | 19.40 | 22.15 | 20.77 | +0.83 | 51.1% | 347.5 | — | — | 1.02 | 0.90 | 1.15 | — |
| — | 17.40 | 19.05 | 18.23 | — | — | 350 | 50.6% | -0.21 | 1.33 | 1.25 | 1.42 | — |
| — | 15.20 | 17.10 | 16.15 | — | — | 352.5 | — | — | 1.70 | 1.50 | 1.90 | — |
| — | 13.25 | 15.00 | 14.12 | — | — | 355 | 49.8% | -0.32 | 2.21 | 2.02 | 2.40 | — |
| — | 11.55 | 13.05 | 12.30 | +0.63 | 49.5% | 357.5 | 49.5% | -0.37 | 2.85 | 2.60 | 3.10 | — |
| — | 9.85 | 11.55 | 10.70 | +0.57 | 49.3% | 360 | — | — | 3.60 | 3.30 | 3.90 | — |
| — | 8.40 | 9.80 | 9.10 | +0.51 | 49.1% | 362.5 | — | — | 4.50 | 4.05 | 4.95 | — |
| — | 7.25 | 8.15 | 7.70 | +0.45 | 49.1% | 365 | 49.1% | -0.55 | 5.58 | 5.20 | 5.95 | — |
| — | 6.00 | 6.75 | 6.38 | +0.39 | 49.1% | 367.5 | 49.1% | -0.61 | 6.90 | 6.55 | 7.25 | — |
| — | 4.90 | 5.65 | 5.28 | +0.33 | 49.2% | 370 | 49.2% | -0.67 | 8.18 | 7.50 | 8.85 | — |
| — | 3.90 | 4.70 | 4.30 | +0.28 | 49.4% | 372.5 | 49.4% | -0.72 | 9.93 | 9.15 | 10.70 | — |
| — | 3.20 | 3.75 | 3.48 | +0.23 | 49.7% | 375 | 49.7% | -0.77 | 11.65 | 10.80 | 12.50 | — |
| — | 2.52 | 3.10 | 2.81 | +0.19 | 50.0% | 377.5 | 50.0% | -0.81 | 13.05 | 11.80 | 14.30 | — |
| — | 1.99 | 2.47 | 2.23 | +0.15 | 50.3% | 380 | 50.3% | -0.85 | 15.18 | 13.95 | 16.40 | — |
| — | 1.50 | 2.04 | 1.77 | +0.12 | 50.7% | 382.5 | 50.7% | -0.89 | 17.45 | 16.50 | 18.40 | — |
| — | 1.22 | 1.56 | 1.39 | +0.09 | 51.2% | 385 | 51.2% | -0.91 | 19.38 | 18.10 | 20.65 | — |
| — | 0.90 | 1.16 | 1.03 | +0.07 | 51.7% | 387.5 | 51.7% | -0.94 | 21.77 | 20.75 | 22.80 | — |
| — | 0.68 | 1.00 | 0.84 | +0.05 | 52.2% | 390 | 52.2% | -0.95 | 24.18 | 23.15 | 25.20 | — |
| — | 0.59 | 0.79 | 0.69 | +0.04 | 52.7% | 392.5 | 52.7% | -0.97 | 26.45 | 25.45 | 27.45 | — |
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.