Spot 370.46
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.10 | 41.00 | 39.55 | +0.83 | 62.3% | 335 | 62.3% | -0.18 | 3.50 | 3.20 | 3.80 | — |
| — | 35.80 | 38.85 | 37.33 | +0.81 | 62.4% | 337.5 | — | — | 4.05 | 2.95 | 5.15 | — |
| — | 33.90 | 37.50 | 35.70 | — | — | 340 | 62.6% | -0.21 | 4.67 | 4.45 | 4.90 | — |
| — | 32.00 | 35.05 | 33.52 | — | — | 342.5 | 62.7% | -0.23 | 5.22 | 4.00 | 6.45 | — |
| — | 30.65 | 33.25 | 31.95 | — | — | 345 | — | — | 5.88 | 5.60 | 6.15 | — |
| — | 28.80 | 31.50 | 30.15 | — | — | 347.5 | — | — | 6.85 | 5.75 | 7.95 | — |
| — | 27.85 | 29.85 | 28.85 | — | — | 350 | — | — | 7.50 | 7.15 | 7.85 | — |
| — | 26.25 | 27.35 | 26.80 | — | — | 352.5 | — | — | 8.38 | 7.00 | 9.75 | — |
| — | 24.60 | 25.85 | 25.23 | — | — | 355 | — | — | 8.85 | 7.95 | 9.75 | — |
| — | 23.15 | 24.35 | 23.75 | — | — | 357.5 | — | — | 10.80 | 9.95 | 11.65 | — |
| — | 21.70 | 22.90 | 22.30 | — | — | 360 | — | — | 11.45 | 11.15 | 11.75 | — |
| — | 20.60 | 21.55 | 21.07 | — | — | 362.5 | — | — | 12.45 | 11.00 | 13.90 | — |
| — | 19.25 | 20.10 | 19.68 | — | — | 365 | — | — | 13.90 | 13.40 | 14.40 | — |
| — | 17.55 | 18.75 | 18.15 | +0.54 | 64.9% | 367.5 | 64.9% | -0.46 | 15.50 | 14.60 | 16.40 | — |
| — | 16.90 | 17.55 | 17.23 | +0.52 | 65.1% | 370 | 65.1% | -0.49 | 15.93 | 15.15 | 16.70 | — |
| — | 15.80 | 16.60 | 16.20 | +0.49 | 65.3% | 372.5 | 65.3% | -0.51 | 17.68 | 17.25 | 18.10 | — |
| — | 14.70 | 15.30 | 15.00 | +0.47 | 65.5% | 375 | 65.5% | -0.53 | 19.10 | 18.70 | 19.50 | — |
| — | 12.75 | 14.50 | 13.62 | +0.44 | 65.8% | 377.5 | 65.8% | -0.56 | 20.35 | 19.10 | 21.60 | — |
| — | 12.65 | 13.50 | 13.07 | +0.42 | 66.0% | 380 | 66.0% | -0.58 | 22.12 | 21.65 | 22.60 | — |
| — | 10.95 | 12.60 | 11.78 | +0.40 | 66.2% | 382.5 | 66.2% | -0.60 | 23.65 | 23.15 | 24.15 | — |
| — | 10.00 | 11.55 | 10.78 | +0.38 | 66.4% | 385 | 66.4% | -0.62 | 25.32 | 24.80 | 25.85 | — |
| — | 10.05 | 11.30 | 10.68 | +0.36 | 66.6% | 387.5 | 66.6% | -0.64 | 27.10 | 26.45 | 27.75 | — |
| — | 9.20 | 9.90 | 9.55 | +0.34 | 66.8% | 390 | 66.8% | -0.67 | 28.77 | 28.20 | 29.35 | — |
| — | 7.60 | 10.20 | 8.90 | +0.32 | 67.0% | 392.5 | 67.0% | -0.68 | 30.50 | 28.75 | 32.25 | — |
| — | 7.90 | 8.50 | 8.20 | +0.30 | 67.1% | 395 | 67.1% | -0.70 | 32.60 | 31.85 | 33.35 | — |
| — | 6.30 | 7.80 | 7.05 | +0.28 | 67.3% | 397.5 | 67.3% | -0.72 | 33.60 | 32.30 | 34.90 | — |
| — | 6.70 | 7.00 | 6.85 | +0.26 | 67.5% | 400 | 67.5% | -0.74 | 36.17 | 35.25 | 37.10 | — |
| — | 5.95 | 6.70 | 6.33 | +0.25 | 67.7% | 402.5 | 67.7% | -0.76 | 37.95 | 36.20 | 39.70 | — |
| — | 5.50 | 6.20 | 5.85 | +0.23 | 67.8% | 405 | 67.8% | -0.77 | 39.83 | 38.20 | 41.45 | — |
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.