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 | |
| — | 38.50 | 42.15 | 40.33 | +0.84 | 56.3% | 332.5 | 56.3% | -0.16 | 3.42 | 3.00 | 3.85 | — |
| — | 36.50 | 40.25 | 38.38 | +0.83 | 56.3% | 335 | 56.3% | -0.17 | 3.98 | 3.45 | 4.50 | — |
| — | 35.45 | 38.20 | 36.83 | +0.81 | 56.3% | 337.5 | 56.3% | -0.19 | 4.50 | 3.90 | 5.10 | — |
| — | 33.60 | 35.90 | 34.75 | +0.80 | 56.3% | 340 | 56.3% | -0.20 | 5.17 | 4.95 | 5.40 | — |
| — | 31.70 | 34.00 | 32.85 | +0.78 | 56.3% | 342.5 | 56.3% | -0.22 | 5.83 | 5.25 | 6.40 | — |
| — | 29.50 | 32.20 | 30.85 | +0.76 | 56.4% | 345 | 56.4% | -0.24 | 6.35 | 5.85 | 6.85 | — |
| — | 28.15 | 30.40 | 29.27 | +0.74 | 56.5% | 347.5 | 56.5% | -0.26 | 7.25 | 6.70 | 7.80 | — |
| — | 26.50 | 28.60 | 27.55 | +0.72 | 56.5% | 350 | 56.5% | -0.28 | 8.03 | 7.60 | 8.45 | — |
| — | 25.15 | 26.50 | 25.82 | +0.70 | 56.6% | 352.5 | 56.6% | -0.30 | 8.97 | 8.35 | 9.60 | — |
| — | 22.80 | 24.90 | 23.85 | +0.68 | 56.7% | 355 | 56.7% | -0.32 | 9.75 | 9.15 | 10.35 | — |
| — | 21.85 | 23.50 | 22.68 | +0.65 | 56.8% | 357.5 | 56.8% | -0.35 | 10.88 | 10.15 | 11.60 | — |
| — | 20.45 | 22.05 | 21.25 | +0.63 | 56.9% | 360 | 56.9% | -0.37 | 11.90 | 11.40 | 12.40 | — |
| — | 18.80 | 20.90 | 19.85 | +0.61 | 57.1% | 362.5 | 57.1% | -0.39 | 13.10 | 12.35 | 13.85 | — |
| — | 18.30 | 18.90 | 18.60 | +0.59 | 57.2% | 365 | 57.2% | -0.42 | 14.35 | 13.75 | 14.95 | — |
| — | 16.95 | 18.40 | 17.68 | +0.56 | 57.3% | 367.5 | 57.3% | -0.44 | 15.47 | 14.65 | 16.30 | — |
| — | 15.70 | 16.80 | 16.25 | +0.54 | 57.4% | 370 | 57.4% | -0.46 | 17.02 | 16.55 | 17.50 | — |
| — | 14.60 | 16.05 | 15.32 | +0.52 | 57.6% | 372.5 | 57.6% | -0.48 | 18.18 | 17.40 | 18.95 | — |
| — | 13.65 | 15.00 | 14.32 | +0.50 | 57.7% | 375 | 57.7% | -0.51 | 19.93 | 19.50 | 20.35 | — |
| — | 12.60 | 14.00 | 13.30 | +0.47 | 57.9% | 377.5 | 57.9% | -0.53 | 21.18 | 20.35 | 22.00 | — |
| — | 11.65 | 12.85 | 12.25 | +0.45 | 58.0% | 380 | 58.0% | -0.55 | 22.77 | 22.05 | 23.50 | — |
| — | 10.90 | 12.15 | 11.53 | +0.43 | 58.2% | 382.5 | 58.2% | -0.57 | 24.80 | 23.45 | 26.15 | — |
| — | 9.90 | 11.35 | 10.62 | +0.41 | 58.3% | 385 | 58.3% | -0.59 | 26.00 | 25.10 | 26.90 | — |
| — | 9.15 | 10.50 | 9.82 | +0.39 | 58.5% | 387.5 | 58.5% | -0.61 | 27.80 | 27.05 | 28.55 | — |
| — | 8.40 | 9.40 | 8.90 | +0.37 | 58.6% | 390 | 58.6% | -0.63 | 30.20 | 29.00 | 31.40 | — |
| — | 7.65 | 9.00 | 8.32 | +0.35 | 58.8% | 392.5 | 58.8% | -0.65 | 31.93 | 30.80 | 33.05 | — |
| — | 7.30 | 8.30 | 7.80 | +0.33 | 58.9% | 395 | 58.9% | -0.67 | 33.17 | 32.25 | 34.10 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 6.15 | 6.75 | 6.45 | +0.30 | 59.2% | 400 | 59.2% | -0.71 | 37.17 | 36.20 | 38.15 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
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.