Spot 365.99
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 37.20 | 36.30 | +0.99 | 32.3% | 330 | 32.3% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 32.90 | 34.70 | 33.80 | +0.99 | 31.4% | 332.5 | 31.4% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 30.40 | 32.25 | 31.32 | +0.98 | 30.4% | 335 | 30.4% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 27.95 | 29.75 | 28.85 | +0.97 | 29.4% | 337.5 | 29.4% | -0.03 | 0.12 | 0.01 | 0.23 | — |
| — | 25.50 | 27.25 | 26.38 | +0.96 | 28.4% | 340 | 28.4% | -0.03 | 0.12 | 0.08 | 0.17 | — |
| — | 23.05 | 24.80 | 23.93 | +0.95 | 27.4% | 342.5 | 27.4% | -0.05 | 0.17 | 0.12 | 0.23 | — |
| — | 20.60 | 22.45 | 21.52 | +0.94 | 26.4% | 345 | 26.4% | -0.06 | 0.20 | 0.11 | 0.30 | — |
| — | 18.25 | 19.95 | 19.10 | +0.92 | 25.6% | 347.5 | 25.6% | -0.08 | 0.34 | 0.17 | 0.50 | — |
| — | 15.90 | 17.60 | 16.75 | +0.90 | 25.0% | 350 | 25.0% | -0.11 | 0.47 | 0.39 | 0.55 | — |
| — | 13.65 | 15.30 | 14.47 | +0.86 | 24.4% | 352.5 | 24.4% | -0.14 | 0.70 | 0.54 | 0.87 | — |
| — | 11.55 | 13.10 | 12.32 | +0.81 | 24.0% | 355 | 24.0% | -0.19 | 0.97 | 0.76 | 1.18 | — |
| — | 9.55 | 11.10 | 10.32 | +0.76 | 23.6% | 357.5 | 23.6% | -0.24 | 1.51 | 1.28 | 1.74 | — |
| — | 8.00 | 9.20 | 8.60 | +0.70 | 23.4% | 360 | 23.4% | -0.30 | 2.14 | 1.89 | 2.39 | — |
| — | 6.50 | 7.30 | 6.90 | +0.63 | 23.2% | 362.5 | 23.2% | -0.37 | 2.98 | 2.80 | 3.15 | — |
| — | 5.05 | 5.75 | 5.40 | +0.56 | 23.1% | 365 | 23.1% | -0.44 | 3.95 | 3.75 | 4.15 | — |
| — | 3.80 | 4.35 | 4.08 | +0.48 | 23.1% | 367.5 | 23.1% | -0.53 | 5.25 | 4.95 | 5.55 | — |
| — | 2.69 | 3.30 | 3.00 | +0.41 | 23.1% | 370 | 23.1% | -0.60 | 6.60 | 6.05 | 7.15 | — |
| — | 2.03 | 2.43 | 2.23 | +0.33 | 23.1% | 372.5 | 23.1% | -0.68 | 8.28 | 7.60 | 8.95 | — |
| — | 1.39 | 1.75 | 1.57 | +0.26 | 23.2% | 375 | 23.2% | -0.74 | 10.15 | 9.45 | 10.85 | — |
| — | 0.94 | 1.19 | 1.06 | +0.20 | 23.3% | 377.5 | 23.3% | -0.80 | 12.30 | 11.45 | 13.15 | — |
| — | 0.60 | 0.85 | 0.72 | +0.15 | 23.5% | 380 | 23.5% | -0.86 | 14.43 | 13.60 | 15.25 | — |
| — | 0.27 | 0.65 | 0.46 | +0.12 | 23.7% | 382.5 | 23.7% | -0.90 | 16.77 | 15.90 | 17.65 | — |
| — | 0.26 | 0.40 | 0.33 | +0.09 | 24.0% | 385 | 24.0% | -0.93 | 19.18 | 18.25 | 20.10 | — |
| — | 0.09 | 0.39 | 0.24 | +0.06 | 24.2% | 387.5 | 24.2% | -0.95 | 21.57 | 20.65 | 22.50 | — |
| — | 0.06 | 0.31 | 0.18 | +0.04 | 24.6% | 390 | 24.6% | -0.97 | 24.02 | 23.10 | 24.95 | — |
| — | 0.02 | 0.17 | 0.10 | +0.03 | 24.9% | 392.5 | 24.9% | -0.98 | 26.52 | 25.60 | 27.45 | — |
| — | 0.03 | 0.12 | 0.07 | +0.03 | 25.3% | 395 | 25.3% | -0.99 | 29.00 | 28.10 | 29.90 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 25.7% | 397.5 | 25.7% | -1.00 | 31.50 | 30.60 | 32.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 26.1% | 400 | 26.1% | -1.00 | 34.00 | 33.10 | 34.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 26.6% | 402.5 | 26.6% | -1.00 | 36.50 | 35.60 | 37.40 | — |
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.