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 | |
| — | 35.45 | 37.40 | 36.42 | +0.98 | 28.0% | 330 | 28.0% | -0.03 | 0.25 | 0.10 | 0.40 | — |
| — | 33.10 | 34.95 | 34.02 | +0.97 | 27.4% | 332.5 | 27.4% | -0.04 | 0.27 | 0.07 | 0.46 | — |
| — | 30.65 | 32.50 | 31.57 | +0.96 | 26.8% | 335 | 26.8% | -0.05 | 0.36 | 0.20 | 0.53 | — |
| — | 28.10 | 30.05 | 29.07 | +0.95 | 26.2% | 337.5 | 26.2% | -0.06 | 0.41 | 0.21 | 0.60 | — |
| — | 25.70 | 27.65 | 26.68 | +0.94 | 25.7% | 340 | 25.7% | -0.07 | 0.49 | 0.37 | 0.61 | — |
| — | 23.35 | 25.30 | 24.32 | +0.92 | 25.2% | 342.5 | 25.2% | -0.09 | 0.66 | 0.47 | 0.85 | — |
| — | 21.10 | 22.80 | 21.95 | +0.90 | 24.8% | 345 | 24.8% | -0.11 | 0.82 | 0.61 | 1.04 | — |
| — | 18.75 | 20.70 | 19.73 | +0.88 | 24.4% | 347.5 | 24.4% | -0.14 | 1.15 | 0.92 | 1.38 | — |
| — | 16.60 | 18.45 | 17.52 | +0.84 | 24.0% | 350 | 24.0% | -0.17 | 1.45 | 1.26 | 1.64 | — |
| — | 14.80 | 16.30 | 15.55 | +0.81 | 23.7% | 352.5 | 23.7% | -0.20 | 1.83 | 1.67 | 1.99 | — |
| — | 12.60 | 14.30 | 13.45 | +0.77 | 23.4% | 355 | 23.4% | -0.25 | 2.37 | 2.11 | 2.63 | — |
| — | 10.90 | 12.35 | 11.62 | +0.72 | 23.2% | 357.5 | 23.2% | -0.30 | 3.07 | 2.79 | 3.35 | — |
| — | 9.15 | 10.60 | 9.88 | +0.67 | 23.0% | 360 | 23.0% | -0.35 | 3.95 | 3.55 | 4.35 | — |
| — | 7.85 | 9.00 | 8.43 | +0.61 | 22.8% | 362.5 | 22.8% | -0.40 | 4.80 | 4.45 | 5.15 | — |
| — | 6.75 | 7.35 | 7.05 | +0.55 | 22.7% | 365 | 22.7% | -0.46 | 5.92 | 5.50 | 6.35 | — |
| — | 5.25 | 6.10 | 5.67 | +0.49 | 22.6% | 367.5 | 22.6% | -0.52 | 7.20 | 6.65 | 7.75 | — |
| — | 4.35 | 5.00 | 4.67 | +0.42 | 22.6% | 370 | 22.6% | -0.58 | 8.65 | 8.05 | 9.25 | — |
| — | 3.45 | 4.15 | 3.80 | +0.37 | 22.6% | 372.5 | 22.6% | -0.64 | 10.15 | 9.45 | 10.85 | — |
| — | 2.65 | 3.20 | 2.92 | +0.31 | 22.6% | 375 | 22.6% | -0.70 | 11.85 | 11.20 | 12.50 | — |
| — | 2.03 | 2.44 | 2.23 | +0.26 | 22.7% | 377.5 | 22.7% | -0.75 | 13.93 | 13.05 | 14.80 | — |
| — | 1.55 | 1.96 | 1.75 | +0.21 | 22.8% | 380 | 22.8% | -0.79 | 15.93 | 15.00 | 16.85 | — |
| — | 1.13 | 1.52 | 1.32 | +0.17 | 22.9% | 382.5 | 22.9% | -0.83 | 18.05 | 17.10 | 19.00 | — |
| — | 0.85 | 1.18 | 1.01 | +0.15 | 23.1% | 385 | 23.1% | -0.87 | 20.23 | 19.25 | 21.20 | — |
| — | 0.58 | 1.06 | 0.82 | +0.11 | 23.3% | 387.5 | 23.3% | -0.89 | 22.50 | 21.50 | 23.50 | — |
| — | 0.41 | 0.87 | 0.64 | +0.09 | 23.6% | 390 | 23.6% | -0.91 | 24.82 | 23.85 | 25.80 | — |
| — | 0.24 | 0.72 | 0.48 | +0.07 | 23.8% | 392.5 | 23.8% | -0.94 | 27.18 | 26.20 | 28.15 | — |
| — | 0.14 | 0.59 | 0.36 | +0.05 | 24.1% | 395 | 24.1% | -0.95 | 29.55 | 28.55 | 30.55 | — |
| — | 0.03 | 0.48 | 0.26 | +0.04 | 24.4% | 397.5 | 24.4% | -0.96 | 31.95 | 30.95 | 32.95 | — |
| — | 0.03 | 0.40 | 0.21 | +0.03 | 24.8% | 400 | 24.8% | -0.97 | 34.40 | 33.40 | 35.40 | — |
| — | 0.01 | 0.34 | 0.17 | +0.02 | 25.1% | 402.5 | 25.1% | -0.98 | 36.85 | 35.85 | 37.85 | — |
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.