Spot 362.05
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.75 | 33.00 | 32.38 | +1.00 | 27.0% | 330 | 27.0% | -0.00 | 0.10 | 0.01 | 0.18 | — |
| — | 29.25 | 30.80 | 30.02 | +1.00 | 26.2% | 332.5 | — | — | 0.10 | 0.01 | 0.19 | — |
| — | 26.75 | 28.30 | 27.52 | +1.00 | 25.3% | 335 | 25.3% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 24.25 | 25.50 | 24.88 | +1.00 | 24.5% | 337.5 | 24.5% | -0.01 | 0.12 | 0.02 | 0.23 | — |
| — | 21.75 | 23.25 | 22.50 | +0.99 | 23.6% | 340 | 23.6% | -0.01 | 0.11 | 0.05 | 0.17 | — |
| — | 19.30 | 20.50 | 19.90 | +0.99 | 22.8% | 342.5 | 22.8% | -0.02 | 0.17 | 0.12 | 0.22 | — |
| — | 16.80 | 18.55 | 17.68 | +0.99 | 22.0% | 345 | 22.0% | -0.03 | 0.26 | 0.15 | 0.36 | — |
| — | 14.40 | 15.65 | 15.03 | +0.98 | 21.3% | 347.5 | 21.3% | -0.04 | 0.41 | 0.24 | 0.57 | — |
| — | 12.10 | 13.45 | 12.78 | +0.97 | 20.7% | 350 | 20.7% | -0.05 | 0.53 | 0.38 | 0.67 | — |
| — | 9.90 | 11.20 | 10.55 | +0.95 | 20.2% | 352.5 | 20.2% | -0.07 | 0.89 | 0.73 | 1.04 | — |
| — | 7.90 | 8.85 | 8.38 | +0.92 | 19.8% | 355 | 19.8% | -0.11 | 1.37 | 1.13 | 1.61 | — |
| — | 6.10 | 7.10 | 6.60 | +0.88 | 19.5% | 357.5 | 19.5% | -0.15 | 1.98 | 1.68 | 2.28 | — |
| — | 4.60 | 5.40 | 5.00 | +0.83 | 19.4% | 360 | 19.4% | -0.20 | 2.87 | 2.49 | 3.25 | — |
| — | 3.30 | 3.80 | 3.55 | +0.76 | 19.3% | 362.5 | 19.3% | -0.26 | 4.03 | 3.65 | 4.40 | — |
| — | 2.26 | 2.87 | 2.56 | +0.69 | 19.4% | 365 | 19.4% | -0.33 | 5.47 | 5.00 | 5.95 | — |
| — | 1.49 | 2.00 | 1.75 | +0.61 | 19.6% | 367.5 | 19.6% | -0.41 | 7.25 | 6.75 | 7.75 | — |
| — | 0.95 | 1.23 | 1.09 | +0.51 | 19.9% | 370 | 19.9% | -0.50 | 9.10 | 8.45 | 9.75 | — |
| — | 0.53 | 0.89 | 0.71 | +0.42 | 20.2% | 372.5 | 20.2% | -0.59 | 11.35 | 10.70 | 12.00 | — |
| — | 0.31 | 0.59 | 0.45 | +0.34 | 20.6% | 375 | 20.6% | -0.67 | 13.60 | 12.95 | 14.25 | — |
| — | 0.21 | 0.46 | 0.34 | +0.26 | 21.1% | 377.5 | 21.1% | -0.74 | 15.97 | 15.30 | 16.65 | — |
| — | 0.17 | 0.23 | 0.20 | +0.20 | 21.6% | 380 | 21.6% | -0.81 | 18.40 | 17.75 | 19.05 | — |
| — | 0.10 | 0.28 | 0.19 | +0.15 | 22.1% | 382.5 | 22.1% | -0.86 | 20.73 | 19.95 | 21.50 | — |
| — | 0.04 | 0.19 | 0.12 | +0.10 | 22.7% | 385 | 22.7% | -0.90 | 23.30 | 22.65 | 23.95 | — |
| — | 0.05 | 0.21 | 0.13 | +0.07 | 23.3% | 387.5 | 23.3% | -0.93 | 25.80 | 25.15 | 26.45 | — |
| — | 0.01 | 0.19 | 0.10 | +0.05 | 23.8% | 390 | 23.8% | -0.96 | 28.25 | 27.60 | 28.90 | — |
| — | 0.03 | 0.18 | 0.10 | +0.03 | 24.4% | 392.5 | 24.4% | -0.97 | 30.75 | 30.10 | 31.40 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 24.9% | 395 | 24.9% | -0.98 | 33.25 | 32.60 | 33.90 | — |
| — | — | 0.17 | — | +0.01 | 25.3% | 397.5 | 25.3% | -0.99 | 35.62 | 34.85 | 36.40 | — |
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.