Spot 362.22
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 34.05 | 32.42 | +1.00 | 41.9% | 330 | 41.9% | -0.00 | — | — | 0.10 | — |
| — | 28.55 | 31.55 | 30.05 | +1.00 | 39.5% | 332.5 | 39.5% | -0.00 | — | — | 0.10 | — |
| — | 26.50 | 29.05 | 27.77 | +1.00 | 37.1% | 335 | 37.1% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 24.30 | 25.85 | 25.07 | +1.00 | 34.5% | 337.5 | 34.5% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 21.80 | 23.20 | 22.50 | +1.00 | 32.0% | 340 | 32.0% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 19.30 | 21.30 | 20.30 | +1.00 | 29.5% | 342.5 | 29.5% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 16.85 | 18.75 | 17.80 | +1.00 | 27.1% | 345 | 27.1% | -0.05 | 0.09 | 0.02 | 0.15 | — |
| — | 14.40 | 16.10 | 15.25 | +0.99 | 25.1% | 347.5 | 25.1% | -0.08 | 0.14 | 0.03 | 0.25 | — |
| — | 12.00 | 13.15 | 12.57 | +0.93 | 23.6% | 350 | — | — | 0.15 | 0.11 | 0.20 | — |
| — | 9.65 | 11.05 | 10.35 | — | — | 352.5 | — | — | 0.33 | 0.21 | 0.44 | — |
| — | 7.45 | 8.85 | 8.15 | +0.76 | 21.8% | 355 | 21.8% | -0.25 | 0.57 | 0.50 | 0.65 | — |
| — | 5.50 | 6.35 | 5.92 | +0.65 | 21.5% | 357.5 | 21.5% | -0.35 | 1.01 | 0.80 | 1.23 | — |
| — | 3.85 | 4.60 | 4.22 | +0.55 | 20.6% | 360 | 21.5% | -0.45 | 1.73 | 1.48 | 1.98 | — |
| — | 2.53 | 3.10 | 2.81 | — | — | 362.5 | 21.7% | -0.57 | 2.76 | 2.42 | 3.10 | — |
| — | 1.46 | 1.95 | 1.71 | +0.31 | 21.9% | 365 | 21.9% | -0.69 | 4.28 | 3.90 | 4.65 | — |
| — | 1.00 | 1.10 | 1.05 | +0.22 | 22.3% | 367.5 | 22.3% | -0.79 | 5.80 | 5.00 | 6.60 | — |
| — | 0.36 | 0.63 | 0.49 | — | — | 370 | — | — | 8.03 | 7.55 | 8.50 | — |
| — | 0.11 | 0.41 | 0.26 | +0.08 | 23.4% | 372.5 | — | — | 10.47 | 9.85 | 11.10 | — |
| — | 0.06 | 0.20 | 0.13 | — | — | 375 | — | — | 12.68 | 11.85 | 13.50 | — |
| — | 0.02 | 0.16 | 0.09 | — | — | 377.5 | — | — | 14.97 | 14.00 | 15.95 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 26.3% | 380 | 26.3% | -0.99 | 17.68 | 16.90 | 18.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 27.6% | 382.5 | 27.6% | -0.99 | 19.90 | 18.90 | 20.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 29.0% | 385 | 29.0% | -0.99 | 22.45 | 21.45 | 23.45 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 30.3% | 387.5 | 30.3% | -1.00 | 25.00 | 24.05 | 25.95 | — |
| — | — | 0.05 | — | +0.01 | 31.5% | 390 | 31.5% | -1.00 | 27.68 | 26.90 | 28.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 32.4% | 392.5 | 32.4% | -1.00 | 30.12 | 28.65 | 31.60 | — |
| — | — | 0.15 | — | +0.00 | 33.0% | 395 | 33.0% | -1.00 | 32.45 | 31.15 | 33.75 | — |
| — | — | 0.15 | — | +0.00 | 33.4% | 397.5 | 33.4% | -1.00 | 35.02 | 33.65 | 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.