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 | 33.35 | 32.55 | +0.99 | 24.7% | 330 | 24.7% | -0.02 | 0.17 | 0.08 | 0.26 | — |
| — | 29.30 | 30.60 | 29.95 | +0.99 | 24.0% | 332.5 | 24.0% | -0.02 | 0.23 | 0.09 | 0.37 | — |
| — | 26.85 | 28.65 | 27.75 | +0.98 | 23.4% | 335 | 23.4% | -0.03 | 0.24 | 0.19 | 0.30 | — |
| — | 24.45 | 25.75 | 25.10 | +0.98 | 22.8% | 337.5 | 22.8% | -0.03 | 0.40 | 0.30 | 0.49 | — |
| — | 22.05 | 23.35 | 22.70 | +0.97 | 22.3% | 340 | 22.3% | -0.04 | 0.48 | 0.39 | 0.58 | — |
| — | 19.75 | 21.00 | 20.38 | +0.96 | 21.8% | 342.5 | 21.8% | -0.05 | 0.65 | 0.43 | 0.87 | — |
| — | 17.50 | 18.70 | 18.10 | +0.94 | 21.4% | 345 | 21.4% | -0.07 | 0.82 | 0.64 | 1.00 | — |
| — | 15.30 | 16.50 | 15.90 | +0.93 | 21.0% | 347.5 | 21.0% | -0.09 | 1.16 | 1.01 | 1.30 | — |
| — | 13.25 | 14.35 | 13.80 | +0.90 | 20.7% | 350 | 20.7% | -0.11 | 1.57 | 1.34 | 1.81 | — |
| — | 11.30 | 12.30 | 11.80 | +0.87 | 20.4% | 352.5 | 20.4% | -0.13 | 2.13 | 1.87 | 2.39 | — |
| — | 9.45 | 10.45 | 9.95 | +0.84 | 20.2% | 355 | 20.2% | -0.17 | 2.72 | 2.45 | 2.99 | — |
| — | 7.85 | 8.65 | 8.25 | +0.80 | 20.0% | 357.5 | 20.0% | -0.21 | 3.58 | 3.25 | 3.90 | — |
| — | 6.40 | 7.00 | 6.70 | +0.75 | 19.9% | 360 | 19.9% | -0.25 | 4.45 | 4.15 | 4.75 | — |
| — | 5.05 | 5.65 | 5.35 | +0.70 | 19.7% | 362.5 | 19.7% | -0.30 | 5.67 | 5.30 | 6.05 | — |
| — | 4.00 | 4.55 | 4.28 | +0.64 | 19.7% | 365 | 19.7% | -0.36 | 7.03 | 6.60 | 7.45 | — |
| — | 3.05 | 3.55 | 3.30 | +0.58 | 19.6% | 367.5 | 19.6% | -0.43 | 8.57 | 8.10 | 9.05 | — |
| — | 2.17 | 2.69 | 2.43 | +0.52 | 19.6% | 370 | 19.6% | -0.49 | 10.32 | 9.70 | 10.95 | — |
| — | 1.56 | 2.03 | 1.79 | +0.45 | 19.6% | 372.5 | 19.6% | -0.56 | 12.22 | 11.55 | 12.90 | — |
| — | 1.22 | 1.51 | 1.36 | +0.38 | 19.7% | 375 | 19.7% | -0.62 | 14.25 | 13.55 | 14.95 | — |
| — | 0.82 | 1.23 | 1.02 | +0.32 | 19.8% | 377.5 | 19.8% | -0.68 | 16.45 | 15.70 | 17.20 | — |
| — | 0.52 | 0.85 | 0.69 | +0.27 | 19.9% | 380 | 19.9% | -0.75 | 18.70 | 17.95 | 19.45 | — |
| — | 0.52 | 0.66 | 0.59 | +0.22 | 20.0% | 382.5 | 20.0% | -0.80 | 21.05 | 20.30 | 21.80 | — |
| — | 0.28 | 0.48 | 0.38 | +0.17 | 20.2% | 385 | 20.2% | -0.84 | 23.45 | 22.70 | 24.20 | — |
| — | 0.13 | 0.32 | 0.23 | +0.11 | 20.7% | 390 | 20.7% | -0.90 | 28.32 | 27.60 | 29.05 | — |
| — | 0.03 | 0.29 | 0.16 | +0.07 | 21.3% | 395 | 21.3% | -0.95 | 33.27 | 32.60 | 33.95 | — |
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.