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 | |
| — | 34.45 | 36.00 | 35.23 | +0.99 | 27.1% | 335 | 27.1% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 31.95 | 33.65 | 32.80 | +0.99 | 26.4% | 337.5 | 26.4% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 29.45 | 31.30 | 30.38 | +0.98 | 25.7% | 340 | 25.7% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 27.00 | 28.65 | 27.82 | +0.97 | 25.1% | 342.5 | 25.1% | -0.04 | 0.14 | 0.01 | 0.28 | — |
| — | 24.50 | 26.05 | 25.27 | +0.96 | 24.5% | 345 | 24.5% | -0.05 | 0.17 | 0.14 | 0.21 | — |
| — | 22.00 | 23.70 | 22.85 | +0.95 | 23.9% | 347.5 | 23.9% | -0.07 | 0.24 | 0.09 | 0.39 | — |
| — | 19.55 | 21.15 | 20.35 | +0.93 | 23.4% | 350 | 23.4% | -0.09 | 0.27 | 0.21 | 0.32 | — |
| — | 17.15 | 18.65 | 17.90 | +0.90 | 22.9% | 352.5 | 22.9% | -0.12 | 0.39 | 0.21 | 0.57 | — |
| — | 14.85 | 16.30 | 15.57 | +0.86 | 22.5% | 355 | 22.5% | -0.16 | 0.56 | 0.51 | 0.62 | — |
| — | 12.60 | 14.05 | 13.32 | +0.81 | 22.1% | 357.5 | 22.1% | -0.21 | 0.89 | 0.67 | 1.11 | — |
| — | 10.50 | 11.75 | 11.12 | +0.75 | 21.8% | 360 | 21.8% | -0.27 | 1.22 | 1.04 | 1.40 | — |
| — | 8.55 | 9.90 | 9.22 | +0.69 | 21.5% | 362.5 | 21.5% | -0.33 | 1.81 | 1.56 | 2.07 | — |
| — | 6.80 | 7.90 | 7.35 | +0.62 | 21.2% | 365 | 21.2% | -0.40 | 2.52 | 2.25 | 2.80 | — |
| — | 5.35 | 6.15 | 5.75 | +0.54 | 21.1% | 367.5 | 21.1% | -0.48 | 3.48 | 3.15 | 3.80 | — |
| — | 4.00 | 4.85 | 4.42 | +0.46 | 20.9% | 370 | 20.9% | -0.56 | 4.58 | 4.15 | 5.00 | — |
| — | 2.94 | 3.70 | 3.32 | +0.38 | 20.9% | 372.5 | 20.9% | -0.63 | 5.97 | 5.50 | 6.45 | — |
| — | 2.45 | 2.56 | 2.50 | +0.30 | 20.9% | 375 | 20.9% | -0.70 | 7.58 | 6.95 | 8.20 | — |
| — | 1.42 | 2.00 | 1.71 | +0.24 | 20.9% | 377.5 | 20.9% | -0.77 | 9.57 | 9.00 | 10.15 | — |
| — | 0.95 | 1.45 | 1.20 | +0.18 | 21.0% | 380 | 21.0% | -0.83 | 11.38 | 10.55 | 12.20 | — |
| — | 0.62 | 1.04 | 0.83 | +0.14 | 21.1% | 382.5 | 21.1% | -0.87 | 13.60 | 12.80 | 14.40 | — |
| — | 0.42 | 0.60 | 0.51 | +0.10 | 21.3% | 385 | 21.3% | -0.91 | 15.90 | 15.15 | 16.65 | — |
| — | 0.17 | 0.51 | 0.34 | +0.07 | 21.4% | 387.5 | 21.4% | -0.93 | 18.07 | 17.15 | 19.00 | — |
| — | 0.09 | 0.44 | 0.27 | +0.05 | 21.6% | 390 | 21.6% | -0.95 | 20.45 | 19.50 | 21.40 | — |
| — | 0.09 | 0.35 | 0.22 | +0.03 | 21.9% | 392.5 | 21.9% | -0.97 | 22.85 | 21.90 | 23.80 | — |
| — | 0.03 | 0.16 | 0.10 | +0.02 | 22.1% | 395 | 22.1% | -0.98 | 25.43 | 24.60 | 26.25 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 22.4% | 397.5 | 22.4% | -0.99 | 27.77 | 26.85 | 28.70 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 22.6% | 400 | 22.6% | -0.99 | 30.27 | 29.35 | 31.20 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 22.9% | 402.5 | 22.9% | -0.99 | 32.75 | 31.80 | 33.70 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 23.3% | 405 | 23.3% | -1.00 | 35.23 | 34.30 | 36.15 | — |
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.