Spot 366.33
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.45 | 37.20 | 36.33 | +0.99 | 66.1% | 330 | 66.1% | -0.01 | — | — | 0.01 | — |
| — | 32.30 | 35.00 | 33.65 | +0.99 | 64.7% | 332.5 | 64.7% | -0.01 | — | — | 0.07 | — |
| — | 29.80 | 32.50 | 31.15 | +0.99 | 62.8% | 335 | 62.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 28.40 | 29.80 | 29.10 | +0.99 | 60.1% | 337.5 | 60.1% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 25.90 | 27.30 | 26.60 | +0.99 | 57.3% | 340 | 57.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 23.40 | 24.85 | 24.12 | +0.99 | 54.7% | 342.5 | 54.7% | -0.01 | — | — | 0.05 | — |
| — | 20.90 | 22.35 | 21.62 | +0.98 | 51.8% | 345 | 51.8% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 18.20 | 19.85 | 19.02 | +0.98 | 48.6% | 347.5 | 48.6% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 15.95 | 17.35 | 16.65 | +0.97 | 44.9% | 350 | 44.9% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 13.45 | 14.85 | 14.15 | +0.96 | 41.0% | 352.5 | 41.0% | -0.04 | 0.09 | 0.05 | 0.12 | — |
| — | 11.05 | 12.40 | 11.72 | +0.93 | 37.2% | 355 | 37.2% | -0.07 | 0.14 | 0.09 | 0.19 | — |
| — | 8.65 | 9.90 | 9.28 | +0.90 | 33.9% | 357.5 | 33.9% | -0.10 | 0.24 | 0.14 | 0.35 | — |
| — | 6.40 | 7.60 | 7.00 | +0.85 | 31.2% | 360 | 31.2% | -0.15 | 0.45 | 0.33 | 0.57 | — |
| — | 4.40 | 5.30 | 4.85 | +0.78 | 29.0% | 362.5 | 29.0% | -0.22 | 0.89 | 0.68 | 1.09 | — |
| — | 2.61 | 3.30 | 2.96 | +0.69 | 27.7% | 365 | 27.7% | -0.31 | 1.53 | 1.32 | 1.75 | — |
| — | 1.48 | 1.90 | 1.69 | +0.58 | 27.4% | 367.5 | 27.4% | -0.42 | 2.83 | 2.41 | 3.25 | — |
| — | 0.70 | 1.08 | 0.89 | +0.47 | 28.1% | 370 | 28.1% | -0.53 | 4.30 | 3.85 | 4.75 | — |
| — | 0.23 | 0.51 | 0.37 | +0.36 | 29.3% | 372.5 | 29.3% | -0.64 | 6.33 | 5.75 | 6.90 | — |
| — | 0.13 | 0.36 | 0.24 | +0.26 | 31.3% | 375 | 31.3% | -0.74 | 8.60 | 7.95 | 9.25 | — |
| — | 0.05 | 0.16 | 0.10 | +0.18 | 33.9% | 377.5 | 33.9% | -0.82 | 11.00 | 10.30 | 11.70 | — |
| — | 0.02 | 0.13 | 0.07 | +0.12 | 36.7% | 380 | 36.7% | -0.88 | 13.65 | 12.80 | 14.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.08 | 39.5% | 382.5 | 39.5% | -0.92 | 16.00 | 15.30 | 16.70 | — |
| — | 0.02 | 0.10 | 0.06 | +0.05 | 42.2% | 385 | 42.2% | -0.95 | 18.52 | 17.80 | 19.25 | — |
| — | — | 0.16 | — | +0.03 | 45.0% | 387.5 | 45.0% | -0.96 | 21.00 | 20.30 | 21.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 47.9% | 390 | 47.9% | -0.98 | 23.50 | 22.80 | 24.20 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 51.0% | 392.5 | 51.0% | -0.99 | 26.00 | 25.30 | 26.70 | — |
| — | — | 0.03 | — | +0.01 | 54.2% | 395 | 54.2% | -0.99 | 28.50 | 27.80 | 29.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 56.8% | 397.5 | 56.8% | -1.00 | 31.12 | 30.30 | 31.95 | — |
| — | — | 0.01 | — | +0.00 | 58.2% | 400 | — | — | 33.95 | 32.60 | 35.30 | — |
| — | — | 0.01 | — | — | — | 402.5 | — | — | 36.45 | 35.10 | 37.80 | — |
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.