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 | |
| — | 32.10 | 33.35 | 32.73 | +0.99 | 26.8% | 330 | 26.8% | -0.03 | 0.14 | 0.07 | 0.21 | — |
| — | 29.60 | 31.20 | 30.40 | +0.99 | 26.1% | 332.5 | 26.1% | -0.03 | 0.12 | 0.03 | 0.20 | — |
| — | 27.15 | 28.70 | 27.93 | +0.97 | 25.3% | 335 | 25.3% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 24.70 | 25.95 | 25.32 | +0.95 | 24.7% | 337.5 | 24.7% | -0.06 | 0.18 | 0.08 | 0.28 | — |
| — | 22.30 | 23.95 | 23.12 | +0.93 | 24.0% | 340 | 24.0% | -0.07 | 0.28 | 0.20 | 0.36 | — |
| — | 19.90 | 21.10 | 20.50 | +0.90 | 23.4% | 342.5 | 23.4% | -0.10 | 0.34 | 0.23 | 0.44 | — |
| — | 17.55 | 18.75 | 18.15 | +0.88 | 22.8% | 345 | 22.8% | -0.12 | 0.52 | 0.40 | 0.63 | — |
| — | 15.30 | 16.35 | 15.82 | +0.85 | 22.3% | 347.5 | 22.3% | -0.16 | 0.74 | 0.64 | 0.85 | — |
| — | 13.10 | 14.20 | 13.65 | +0.80 | 21.8% | 350 | 21.8% | -0.20 | 1.08 | 0.95 | 1.21 | — |
| — | 11.05 | 12.05 | 11.55 | +0.74 | 21.4% | 352.5 | 21.4% | -0.26 | 1.45 | 1.30 | 1.59 | — |
| — | 9.50 | 10.30 | 9.90 | +0.68 | 21.0% | 355 | 21.0% | -0.32 | 2.02 | 1.82 | 2.22 | — |
| — | 7.40 | 8.50 | 7.95 | +0.61 | 20.7% | 357.5 | 20.7% | -0.39 | 2.69 | 2.42 | 2.96 | — |
| — | 5.90 | 6.60 | 6.25 | +0.54 | 20.4% | 360 | 20.4% | -0.47 | 3.52 | 3.30 | 3.75 | — |
| — | 4.55 | 5.15 | 4.85 | +0.46 | 20.2% | 362.5 | 20.2% | -0.55 | 4.72 | 4.40 | 5.05 | — |
| — | 3.35 | 4.00 | 3.67 | +0.38 | 20.1% | 365 | 20.1% | -0.62 | 6.00 | 5.60 | 6.40 | — |
| — | 2.43 | 2.90 | 2.67 | +0.31 | 20.0% | 367.5 | 20.0% | -0.70 | 7.62 | 7.20 | 8.05 | — |
| — | 1.73 | 2.09 | 1.91 | +0.25 | 20.0% | 370 | 20.0% | -0.76 | 9.40 | 8.90 | 9.90 | — |
| — | 1.11 | 1.52 | 1.31 | +0.19 | 19.9% | 372.5 | 19.9% | -0.81 | 11.28 | 10.65 | 11.90 | — |
| — | 0.76 | 1.14 | 0.95 | +0.15 | 20.0% | 375 | 20.0% | -0.86 | 13.40 | 12.70 | 14.10 | — |
| — | 0.54 | 0.83 | 0.69 | +0.11 | 20.1% | 377.5 | 20.1% | -0.91 | 15.62 | 14.90 | 16.35 | — |
| — | 0.35 | 0.45 | 0.40 | +0.08 | 20.2% | 380 | 20.2% | -0.94 | 17.98 | 17.25 | 18.70 | — |
| — | 0.16 | 0.35 | 0.26 | +0.05 | 20.3% | 382.5 | 20.3% | -0.96 | 20.38 | 19.70 | 21.05 | — |
| — | 0.16 | 0.28 | 0.22 | +0.04 | 20.5% | 385 | 20.5% | -0.98 | 22.82 | 22.15 | 23.50 | — |
| — | 0.03 | 0.30 | 0.17 | +0.03 | 20.7% | 387.5 | 20.7% | -0.99 | 25.02 | 24.10 | 25.95 | — |
| — | 0.03 | 0.14 | 0.09 | +0.02 | 20.9% | 390 | 20.9% | -1.00 | 27.77 | 27.10 | 28.45 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 21.5% | 395 | 21.5% | -1.00 | 32.48 | 31.50 | 33.45 | — |
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.