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 | |
| — | 34.00 | 37.35 | 35.67 | +0.97 | 33.8% | 330 | 33.8% | -0.03 | 0.20 | 0.09 | 0.30 | — |
| — | 31.55 | 34.95 | 33.25 | +0.97 | 33.3% | 332.5 | 33.3% | -0.03 | 0.27 | 0.03 | 0.51 | — |
| — | 29.10 | 32.00 | 30.55 | +0.96 | 32.9% | 335 | 32.9% | -0.04 | 0.28 | 0.16 | 0.39 | — |
| — | 27.15 | 29.50 | 28.32 | +0.94 | 32.5% | 337.5 | 32.5% | -0.06 | 0.42 | 0.05 | 0.80 | — |
| — | 24.45 | 27.25 | 25.85 | +0.93 | 32.1% | 340 | 32.1% | -0.07 | 0.67 | 0.29 | 1.04 | — |
| — | 22.70 | 25.45 | 24.07 | +0.91 | 31.7% | 342.5 | 31.7% | -0.09 | 0.61 | 0.42 | 0.80 | — |
| — | 20.15 | 22.70 | 21.43 | +0.88 | 31.4% | 345 | 31.4% | -0.12 | 1.08 | 0.64 | 1.53 | — |
| — | 18.50 | 20.95 | 19.73 | +0.86 | 31.0% | 347.5 | 31.0% | -0.14 | 1.32 | 0.88 | 1.77 | — |
| — | 16.15 | 18.85 | 17.50 | +0.82 | 30.7% | 350 | 30.7% | -0.18 | 1.61 | 1.47 | 1.76 | — |
| — | 14.00 | 16.40 | 15.20 | +0.78 | 30.5% | 352.5 | 30.5% | -0.22 | 2.21 | 1.89 | 2.54 | — |
| — | 11.95 | 14.95 | 13.45 | +0.74 | 30.2% | 355 | 30.2% | -0.26 | 2.75 | 2.46 | 3.05 | — |
| — | 10.20 | 13.15 | 11.68 | +0.69 | 30.0% | 357.5 | 30.0% | -0.31 | 3.50 | 3.15 | 3.85 | — |
| — | 9.10 | 10.55 | 9.82 | +0.64 | 29.9% | 360 | 29.9% | -0.36 | 4.28 | 3.85 | 4.70 | — |
| — | 7.10 | 8.60 | 7.85 | +0.58 | 29.7% | 362.5 | 29.7% | -0.43 | 5.28 | 4.95 | 5.60 | — |
| — | 6.05 | 7.30 | 6.67 | +0.52 | 29.7% | 365 | 29.7% | -0.48 | 6.42 | 6.05 | 6.80 | — |
| — | 4.55 | 5.90 | 5.22 | +0.46 | 29.6% | 367.5 | 29.6% | -0.54 | 7.70 | 7.05 | 8.35 | — |
| — | 4.10 | 4.85 | 4.47 | +0.41 | 29.6% | 370 | 29.6% | -0.60 | 9.38 | 8.40 | 10.35 | — |
| — | 3.20 | 3.95 | 3.58 | +0.35 | 29.6% | 372.5 | 29.6% | -0.65 | 10.50 | 10.05 | 10.95 | — |
| — | 2.66 | 3.20 | 2.93 | +0.30 | 29.7% | 375 | 29.7% | -0.70 | 12.43 | 11.20 | 13.65 | — |
| — | 1.72 | 2.90 | 2.31 | +0.25 | 29.7% | 377.5 | 29.7% | -0.75 | 14.20 | 12.55 | 15.85 | — |
| — | 1.54 | 2.17 | 1.85 | +0.21 | 29.8% | 380 | 29.8% | -0.80 | 16.20 | 14.60 | 17.80 | — |
| — | 1.08 | 2.85 | 1.97 | +0.17 | 30.0% | 382.5 | 30.0% | -0.83 | 18.30 | 17.25 | 19.35 | — |
| — | 1.00 | 1.70 | 1.35 | — | — | 385 | 30.1% | -0.86 | 20.35 | 19.00 | 21.70 | — |
| — | 0.47 | 2.90 | 1.69 | +0.11 | 30.3% | 387.5 | — | — | 23.10 | 21.75 | 24.45 | — |
| — | 0.42 | 1.00 | 0.71 | — | — | 390 | 30.4% | -0.92 | 24.95 | 23.55 | 26.35 | — |
| — | 0.34 | 0.75 | 0.55 | +0.07 | 30.6% | 392.5 | 30.6% | -0.94 | 27.43 | 25.90 | 28.95 | — |
| — | 0.11 | 0.85 | 0.48 | +0.06 | 30.8% | 395 | 30.8% | -0.95 | 29.75 | 28.35 | 31.15 | — |
| — | 0.11 | 0.74 | 0.42 | +0.03 | 31.2% | 400 | 31.2% | -0.98 | 35.00 | 33.20 | 36.80 | — |
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.