Spot 370.11
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.05 | 36.25 | 35.15 | +1.00 | 51.4% | 335 | 51.4% | -0.00 | — | — | 0.01 | — |
| — | 30.95 | 34.30 | 32.62 | +1.00 | 49.2% | 337.5 | 49.2% | -0.00 | — | — | 0.01 | — |
| — | 28.65 | 31.30 | 29.98 | +1.00 | 47.2% | 340 | 47.2% | -0.00 | — | — | 0.01 | — |
| — | 25.95 | 28.60 | 27.27 | +1.00 | 45.1% | 342.5 | 45.1% | -0.00 | — | — | 0.01 | — |
| — | 24.45 | 26.10 | 25.27 | +0.99 | 43.0% | 345 | 43.0% | -0.01 | — | — | 0.01 | — |
| — | 21.95 | 23.60 | 22.77 | +0.99 | 40.8% | 347.5 | — | — | — | — | 0.01 | — |
| — | 19.45 | 21.10 | 20.27 | +0.99 | 38.5% | 350 | — | — | — | — | 0.02 | — |
| — | 16.95 | 18.60 | 17.77 | — | — | 352.5 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 14.45 | 16.35 | 15.40 | — | — | 355 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 12.00 | 13.60 | 12.80 | — | — | 357.5 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 9.55 | 11.15 | 10.35 | — | — | 360 | — | — | 0.13 | 0.05 | 0.21 | — |
| — | 7.15 | 8.60 | 7.88 | — | — | 362.5 | — | — | 0.12 | 0.08 | 0.15 | — |
| — | 4.90 | 6.30 | 5.60 | — | — | 365 | — | — | 0.24 | 0.17 | 0.32 | — |
| — | 2.95 | 3.95 | 3.45 | — | — | 367.5 | — | — | 0.67 | 0.51 | 0.83 | — |
| — | 1.70 | 2.30 | 2.00 | — | — | 370 | — | — | 1.70 | 1.46 | 1.94 | — |
| — | 0.74 | 1.09 | 0.92 | — | — | 372.5 | — | — | 3.12 | 2.60 | 3.65 | — |
| — | 0.28 | 0.47 | 0.38 | — | — | 375 | — | — | 5.12 | 4.45 | 5.80 | — |
| — | 0.05 | 0.22 | 0.14 | — | — | 377.5 | — | — | 7.38 | 6.60 | 8.15 | — |
| — | 0.02 | 0.14 | 0.08 | — | — | 380 | — | — | 9.90 | 9.15 | 10.65 | — |
| — | 0.02 | 0.07 | 0.04 | — | — | 382.5 | — | — | 12.28 | 11.40 | 13.15 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 385 | — | — | 14.70 | 13.75 | 15.65 | — |
| — | — | 0.02 | — | — | — | 387.5 | — | — | 17.20 | 16.25 | 18.15 | — |
| — | — | 0.10 | — | — | — | 390 | 39.7% | -1.00 | 19.93 | 19.20 | 20.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 42.8% | 392.5 | 42.8% | -1.00 | 22.88 | 21.55 | 24.20 | — |
| — | — | 0.01 | — | +0.00 | 46.3% | 395 | 46.3% | -1.00 | 25.45 | 24.20 | 26.70 | — |
| — | — | 0.01 | — | +0.00 | 50.1% | 397.5 | 50.1% | -1.00 | 27.88 | 26.55 | 29.20 | — |
| — | — | 0.01 | — | +0.00 | 54.2% | 400 | 54.2% | -1.00 | 30.38 | 29.05 | 31.70 | — |
| — | — | 0.10 | — | +0.00 | 58.6% | 402.5 | 58.6% | -1.00 | 32.88 | 31.55 | 34.20 | — |
| — | — | 0.02 | — | +0.00 | 62.7% | 405 | 62.7% | -1.00 | 35.45 | 34.20 | 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.