Spot 368.70
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.35 | 41.05 | 39.70 | +0.87 | 71.9% | 332.5 | 71.9% | -0.13 | 2.63 | 2.50 | 2.76 | — |
| — | 36.25 | 38.90 | 37.58 | +0.85 | 71.9% | 335 | 71.9% | -0.15 | 3.01 | 2.87 | 3.15 | — |
| — | 34.20 | 36.90 | 35.55 | +0.83 | 71.9% | 337.5 | 71.9% | -0.17 | 3.52 | 3.40 | 3.65 | — |
| — | 32.25 | 34.85 | 33.55 | +0.82 | 72.0% | 340 | 72.0% | -0.19 | 4.03 | 3.90 | 4.15 | — |
| — | 30.30 | 32.55 | 31.43 | +0.80 | 72.0% | 342.5 | 72.0% | -0.20 | 4.55 | 4.35 | 4.75 | — |
| — | 28.65 | 29.65 | 29.15 | +0.78 | 72.1% | 345 | 72.1% | -0.22 | 5.20 | 5.00 | 5.40 | — |
| — | 26.65 | 28.00 | 27.32 | +0.76 | 72.2% | 347.5 | 72.2% | -0.25 | 5.97 | 5.80 | 6.15 | — |
| — | 25.10 | 26.00 | 25.55 | +0.73 | 72.3% | 350 | 72.3% | -0.27 | 6.72 | 6.55 | 6.90 | — |
| — | 23.60 | 24.70 | 24.15 | +0.71 | 72.4% | 352.5 | 72.4% | -0.29 | 7.50 | 7.20 | 7.80 | — |
| — | 21.25 | 23.05 | 22.15 | +0.68 | 72.6% | 355 | 72.6% | -0.32 | 8.47 | 8.05 | 8.90 | — |
| — | 19.85 | 21.60 | 20.73 | +0.66 | 72.7% | 357.5 | 72.7% | -0.34 | 9.38 | 9.00 | 9.75 | — |
| — | 19.30 | 19.90 | 19.60 | +0.64 | 72.9% | 360 | 72.9% | -0.36 | 10.45 | 10.05 | 10.85 | — |
| — | 17.75 | 18.85 | 18.30 | +0.61 | 73.0% | 362.5 | 73.0% | -0.39 | 11.62 | 11.25 | 12.00 | — |
| — | 16.55 | 17.15 | 16.85 | +0.59 | 73.2% | 365 | 73.2% | -0.41 | 12.82 | 12.45 | 13.20 | — |
| — | 15.35 | 16.10 | 15.72 | +0.56 | 73.4% | 367.5 | 73.4% | -0.44 | 14.10 | 13.70 | 14.50 | — |
| — | 14.25 | 14.60 | 14.43 | +0.54 | 73.5% | 370 | 73.5% | -0.46 | 15.53 | 15.20 | 15.85 | — |
| — | 13.10 | 13.65 | 13.38 | +0.51 | 73.7% | 372.5 | 73.7% | -0.49 | 16.90 | 16.40 | 17.40 | — |
| — | 12.15 | 12.55 | 12.35 | +0.49 | 73.9% | 375 | 73.9% | -0.51 | 18.45 | 18.10 | 18.80 | — |
| — | 11.20 | 11.65 | 11.43 | +0.46 | 74.1% | 377.5 | 74.1% | -0.54 | 19.85 | 19.40 | 20.30 | — |
| — | 10.20 | 10.75 | 10.47 | +0.44 | 74.2% | 380 | 74.2% | -0.56 | 21.50 | 21.05 | 21.95 | — |
| — | 9.45 | 9.90 | 9.68 | +0.42 | 74.4% | 382.5 | 74.4% | -0.58 | 23.52 | 22.65 | 24.40 | — |
| — | 8.60 | 8.90 | 8.75 | +0.39 | 74.6% | 385 | 74.6% | -0.61 | 24.90 | 24.35 | 25.45 | — |
| — | 7.90 | 8.30 | 8.10 | +0.37 | 74.7% | 387.5 | 74.7% | -0.63 | 26.60 | 26.05 | 27.15 | — |
| — | 7.15 | 7.45 | 7.30 | +0.35 | 74.9% | 390 | 74.9% | -0.65 | 28.73 | 27.85 | 29.60 | — |
| — | 6.55 | 6.90 | 6.72 | +0.33 | 75.0% | 392.5 | 75.0% | -0.67 | 30.23 | 28.95 | 31.50 | — |
| — | 5.95 | 6.30 | 6.12 | +0.31 | 75.2% | 395 | 75.2% | -0.69 | 31.88 | 30.60 | 33.15 | — |
| — | 5.40 | 5.70 | 5.55 | +0.29 | 75.3% | 397.5 | 75.3% | -0.71 | 33.83 | 32.60 | 35.05 | — |
| — | 4.90 | 5.15 | 5.03 | +0.27 | 75.5% | 400 | 75.5% | -0.73 | 36.00 | 35.15 | 36.85 | — |
| — | 4.40 | 4.70 | 4.55 | +0.26 | 75.6% | 402.5 | 75.6% | -0.74 | 37.70 | 36.35 | 39.05 | — |
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.