Spot 365.14
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.80 | 36.95 | 35.38 | +1.00 | 41.0% | 330 | 41.0% | -0.00 | — | — | 0.30 | — |
| — | 31.35 | 34.45 | 32.90 | +1.00 | 40.2% | 332.5 | 40.2% | -0.00 | — | — | 0.30 | — |
| — | 28.70 | 31.95 | 30.32 | +1.00 | 39.5% | 335 | 39.5% | -0.00 | — | — | 0.14 | — |
| — | 26.55 | 29.45 | 28.00 | +1.00 | 38.7% | 337.5 | 38.7% | -0.00 | — | — | 0.10 | — |
| — | 23.85 | 26.85 | 25.35 | +1.00 | 37.9% | 340 | 37.9% | -0.00 | — | — | 0.13 | — |
| — | 21.50 | 23.80 | 22.65 | +0.99 | 37.1% | 342.5 | 37.1% | -0.01 | — | — | 0.30 | — |
| — | 18.65 | 22.05 | 20.35 | +0.98 | 36.2% | 345 | 36.2% | -0.02 | — | — | 0.23 | — |
| — | 16.10 | 19.55 | 17.82 | +0.97 | 35.4% | 347.5 | 35.4% | -0.03 | 0.08 | 0.03 | 0.13 | — |
| — | 14.35 | 16.35 | 15.35 | +0.95 | 34.6% | 350 | 34.6% | -0.05 | 0.19 | 0.12 | 0.26 | — |
| — | 11.85 | 14.20 | 13.03 | +0.92 | 34.0% | 352.5 | 34.0% | -0.08 | 0.56 | 0.17 | 0.95 | — |
| — | 9.50 | 11.85 | 10.68 | +0.88 | 33.5% | 355 | 33.5% | -0.12 | 0.42 | 0.25 | 0.60 | — |
| — | 7.65 | 9.75 | 8.70 | +0.81 | 33.2% | 357.5 | 33.2% | -0.19 | 0.81 | 0.60 | 1.01 | — |
| — | 6.00 | 7.45 | 6.72 | +0.73 | 33.0% | 360 | 33.0% | -0.28 | 1.45 | 0.79 | 2.10 | — |
| — | 4.10 | 6.70 | 5.40 | +0.63 | 33.0% | 362.5 | 33.0% | -0.37 | 2.59 | 1.43 | 3.75 | — |
| — | 2.92 | 4.80 | 3.86 | +0.52 | 33.1% | 365 | 33.1% | -0.48 | 3.00 | 1.95 | 4.05 | — |
| — | 1.84 | 3.70 | 2.77 | +0.41 | 33.3% | 367.5 | 33.3% | -0.59 | 4.62 | 3.50 | 5.75 | — |
| — | 1.21 | 1.95 | 1.58 | +0.30 | 33.5% | 370 | 33.5% | -0.70 | 6.17 | 5.40 | 6.95 | — |
| — | 0.61 | 1.84 | 1.23 | +0.22 | 33.9% | 372.5 | 33.9% | -0.79 | 8.10 | 7.05 | 9.15 | — |
| — | 0.40 | 0.85 | 0.62 | +0.15 | 34.4% | 375 | 34.4% | -0.85 | 10.15 | 8.65 | 11.65 | — |
| — | 0.15 | 0.63 | 0.39 | +0.10 | 35.0% | 377.5 | 35.0% | -0.90 | 12.78 | 11.50 | 14.05 | — |
| — | 0.15 | 0.45 | 0.30 | +0.07 | 35.6% | 380 | 35.6% | -0.93 | 14.95 | 13.65 | 16.25 | — |
| — | — | 0.94 | — | +0.04 | 36.3% | 382.5 | 36.3% | -0.96 | 17.70 | 15.95 | 19.45 | — |
| — | 0.05 | 0.17 | 0.11 | +0.03 | 36.9% | 385 | 36.9% | -0.98 | 20.30 | 18.90 | 21.70 | — |
| — | — | 0.69 | — | +0.02 | 37.4% | 387.5 | 37.4% | -0.99 | 22.32 | 20.70 | 23.95 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 37.8% | 390 | 37.8% | -1.00 | 24.77 | 23.20 | 26.35 | — |
| — | — | 0.25 | — | — | — | 392.5 | — | — | 27.38 | 25.70 | 29.05 | — |
| — | — | 0.01 | — | +0.00 | 38.2% | 395 | 38.2% | -1.00 | 29.82 | 28.20 | 31.45 | — |
| — | — | 0.75 | — | — | — | 397.5 | 38.3% | -1.00 | 32.25 | 30.70 | 33.80 | — |
| — | — | 0.22 | — | — | — | 400 | — | — | 34.52 | 33.00 | 36.05 | — |
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.