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 | |
| — | 36.20 | 37.65 | 36.92 | — | — | 330 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 33.75 | 35.20 | 34.48 | — | — | 332.5 | 30.8% | -0.01 | 0.10 | 0.04 | 0.17 | — |
| — | 31.25 | 32.70 | 31.98 | +0.98 | 29.9% | 335 | 29.9% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 28.50 | 30.10 | 29.30 | +0.98 | 29.1% | 337.5 | 29.1% | -0.02 | 0.16 | 0.07 | 0.25 | — |
| — | 26.35 | 27.80 | 27.07 | +0.97 | 28.4% | 340 | 28.4% | -0.03 | 0.21 | 0.06 | 0.36 | — |
| — | 23.90 | 25.35 | 24.62 | +0.96 | 27.6% | 342.5 | 27.6% | -0.04 | 0.24 | 0.16 | 0.32 | — |
| — | 21.50 | 22.95 | 22.23 | +0.95 | 27.0% | 345 | 27.0% | -0.06 | 0.34 | 0.14 | 0.53 | — |
| — | 19.15 | 20.55 | 19.85 | +0.93 | 26.4% | 347.5 | 26.4% | -0.07 | 0.47 | 0.39 | 0.54 | — |
| — | 16.70 | 18.20 | 17.45 | +0.90 | 25.8% | 350 | 25.8% | -0.10 | 0.65 | 0.41 | 0.89 | — |
| — | 14.65 | 15.95 | 15.30 | +0.88 | 25.3% | 352.5 | 25.3% | -0.12 | 0.96 | 0.76 | 1.17 | — |
| — | 12.55 | 13.80 | 13.18 | +0.85 | 24.9% | 355 | 24.9% | -0.17 | 1.31 | 1.16 | 1.47 | — |
| — | 10.30 | 11.50 | 10.90 | +0.81 | 24.6% | 357.5 | 24.6% | -0.21 | 1.78 | 1.61 | 1.96 | — |
| — | 8.55 | 9.80 | 9.18 | +0.74 | 24.2% | 360 | 24.2% | -0.26 | 2.40 | 2.23 | 2.57 | — |
| — | 7.00 | 8.00 | 7.50 | +0.71 | 24.0% | 362.5 | 24.0% | -0.30 | 3.23 | 3.00 | 3.45 | — |
| — | 5.55 | 6.40 | 5.97 | +0.65 | 23.8% | 365 | 23.8% | -0.38 | 4.20 | 3.90 | 4.50 | — |
| — | 4.30 | 5.05 | 4.67 | +0.58 | 23.6% | 367.5 | 23.6% | -0.42 | 5.35 | 5.00 | 5.70 | — |
| — | 3.20 | 3.90 | 3.55 | +0.49 | 23.5% | 370 | 23.5% | -0.51 | 6.78 | 6.40 | 7.15 | — |
| — | 2.40 | 2.97 | 2.69 | +0.45 | 23.5% | 372.5 | 23.5% | -0.55 | 8.40 | 7.95 | 8.85 | — |
| — | 1.73 | 2.20 | 1.97 | +0.36 | 23.5% | 375 | 23.5% | -0.64 | 10.18 | 9.60 | 10.75 | — |
| — | 1.23 | 1.61 | 1.42 | +0.30 | 23.6% | 377.5 | 23.6% | -0.68 | 12.18 | 11.60 | 12.75 | — |
| — | 0.77 | 1.26 | 1.01 | +0.25 | 23.7% | 380 | 23.7% | -0.76 | 14.25 | 13.55 | 14.95 | — |
| — | 0.55 | 0.89 | 0.72 | +0.20 | 23.9% | 382.5 | — | — | 16.45 | 15.70 | 17.20 | — |
| — | 0.42 | 0.62 | 0.52 | +0.18 | 24.1% | 385 | 24.1% | -0.83 | 18.73 | 17.95 | 19.50 | — |
| — | 0.29 | 0.56 | 0.42 | +0.14 | 24.4% | 387.5 | 24.4% | -0.87 | 21.12 | 20.35 | 21.90 | — |
| — | 0.17 | 0.28 | 0.23 | +0.10 | 24.7% | 390 | 24.7% | -0.90 | 23.52 | 22.75 | 24.30 | — |
| — | 0.07 | 0.38 | 0.23 | +0.09 | 25.0% | 392.5 | 25.0% | -0.93 | 26.00 | 25.30 | 26.70 | — |
| — | 0.03 | 0.25 | 0.14 | +0.06 | 25.4% | 395 | 25.4% | -0.95 | 28.52 | 27.80 | 29.25 | — |
| — | 0.01 | 0.28 | 0.14 | +0.05 | 25.7% | 397.5 | 25.7% | -0.96 | 31.00 | 30.30 | 31.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 26.1% | 400 | 26.1% | -0.98 | 33.48 | 32.75 | 34.20 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 402.5 | — | — | 35.98 | 35.25 | 36.70 | — |
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.