Spot 371.26
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.10 | 35.45 | 33.77 | +0.99 | 79.4% | 337.5 | 79.4% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 29.60 | 32.45 | 31.02 | +0.99 | 76.4% | 340 | 76.4% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 27.10 | 29.90 | 28.50 | +0.98 | 73.4% | 342.5 | 73.4% | -0.02 | 0.10 | 0.04 | 0.16 | — |
| — | 24.65 | 27.75 | 26.20 | +0.98 | 70.6% | 345 | — | — | 0.10 | 0.08 | 0.12 | — |
| — | 23.10 | 25.35 | 24.23 | — | — | 347.5 | — | — | 0.14 | 0.13 | 0.16 | — |
| — | 19.70 | 22.00 | 20.85 | +0.96 | 65.3% | 350 | 65.3% | -0.04 | 0.20 | 0.14 | 0.27 | — |
| — | 17.30 | 20.40 | 18.85 | — | — | 352.5 | — | — | 0.26 | 0.21 | 0.31 | — |
| — | 15.50 | 17.70 | 16.60 | — | — | 355 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 13.40 | 15.55 | 14.47 | — | — | 357.5 | 59.4% | -0.11 | 0.60 | 0.55 | 0.66 | — |
| — | 12.00 | 13.25 | 12.62 | — | — | 360 | 58.1% | -0.15 | 0.91 | 0.85 | 0.96 | — |
| — | 9.90 | 10.90 | 10.40 | — | — | 362.5 | — | — | 1.28 | 1.18 | 1.39 | — |
| — | 8.05 | 8.85 | 8.45 | — | — | 365 | — | — | 1.88 | 1.76 | 2.00 | — |
| — | 6.30 | 7.10 | 6.70 | — | — | 367.5 | — | — | 2.66 | 2.47 | 2.85 | — |
| — | 4.90 | 5.30 | 5.10 | — | — | 370 | — | — | 3.67 | 3.50 | 3.85 | — |
| — | 3.65 | 4.00 | 3.83 | +0.47 | 56.2% | 372.5 | — | — | 4.80 | 4.50 | 5.10 | — |
| — | 2.70 | 2.95 | 2.83 | — | — | 375 | 56.4% | -0.62 | 6.30 | 6.00 | 6.60 | — |
| — | 1.89 | 2.11 | 2.00 | +0.30 | 56.7% | 377.5 | 56.7% | -0.70 | 7.97 | 7.45 | 8.50 | — |
| — | 1.33 | 1.48 | 1.41 | +0.23 | 57.0% | 380 | 57.0% | -0.78 | 9.82 | 9.40 | 10.25 | — |
| — | 0.95 | 1.03 | 0.99 | +0.16 | 57.4% | 382.5 | 57.4% | -0.84 | 11.82 | 11.05 | 12.60 | — |
| — | 0.66 | 0.71 | 0.69 | +0.12 | 58.1% | 385 | 58.1% | -0.88 | 14.03 | 13.50 | 14.55 | — |
| — | 0.32 | 0.49 | 0.41 | +0.08 | 58.8% | 387.5 | 58.8% | -0.92 | 17.07 | 15.75 | 18.40 | — |
| — | 0.30 | 0.34 | 0.32 | +0.06 | 59.7% | 390 | 59.7% | -0.94 | 18.82 | 17.35 | 20.30 | — |
| — | 0.19 | 0.25 | 0.22 | +0.04 | 60.8% | 392.5 | 60.8% | -0.96 | 21.77 | 20.35 | 23.20 | — |
| — | 0.09 | 0.15 | 0.12 | +0.03 | 62.0% | 395 | 62.0% | -0.97 | 23.77 | 21.95 | 25.60 | — |
| — | 0.08 | 0.11 | 0.10 | +0.02 | 63.2% | 397.5 | 63.2% | -0.98 | 26.60 | 25.15 | 28.05 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 64.5% | 400 | 64.5% | -0.99 | 28.82 | 27.10 | 30.55 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 65.9% | 402.5 | 65.9% | -0.99 | 31.20 | 29.35 | 33.05 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 67.4% | 405 | 67.4% | -0.99 | 34.27 | 33.00 | 35.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 68.7% | 407.5 | 68.7% | -1.00 | 36.65 | 35.25 | 38.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 71.1% | 410 | 71.1% | -1.00 | 38.70 | 37.60 | 39.80 | — |
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.