Spot 362.29
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.30 | 39.30 | 35.30 | +0.98 | 70.4% | 327.5 | 70.4% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 29.00 | 35.00 | 32.00 | +0.97 | 67.9% | 330 | 67.9% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 26.80 | 33.70 | 30.25 | +0.96 | 65.4% | 332.5 | 65.4% | -0.03 | — | — | 4.00 | — |
| — | 25.30 | 31.20 | 28.25 | +0.96 | 63.0% | 335 | 63.0% | -0.04 | 0.97 | 0.15 | 1.80 | — |
| — | 21.00 | 28.10 | 24.55 | +0.95 | 60.9% | 337.5 | 60.9% | -0.05 | — | — | 8.80 | — |
| — | 21.20 | 27.00 | 24.10 | +0.93 | 59.2% | 340 | 59.2% | -0.07 | 0.38 | 0.25 | 0.50 | — |
| — | 16.60 | 23.60 | 20.10 | +0.91 | 58.1% | 342.5 | 58.1% | -0.09 | 0.72 | 0.30 | 1.15 | — |
| — | 14.30 | 22.60 | 18.45 | +0.88 | 57.4% | 345 | 57.4% | -0.12 | 0.72 | 0.45 | 1.00 | — |
| — | 13.40 | 19.60 | 16.50 | +0.84 | 57.1% | 347.5 | 57.1% | -0.16 | 1.15 | 0.55 | 1.75 | — |
| — | 13.20 | 17.50 | 15.35 | +0.80 | 56.9% | 350 | 56.9% | -0.20 | 1.73 | 1.25 | 2.20 | — |
| — | 10.60 | 13.40 | 12.00 | +0.75 | 56.8% | 352.5 | 56.8% | -0.25 | 2.00 | 1.25 | 2.75 | — |
| — | 8.90 | 11.50 | 10.20 | +0.70 | 56.8% | 355 | 56.8% | -0.31 | 2.62 | 1.85 | 3.40 | — |
| — | 7.30 | 9.60 | 8.45 | +0.64 | 56.7% | 357.5 | 56.7% | -0.37 | 2.98 | 2.25 | 3.70 | — |
| — | 6.00 | 8.00 | 7.00 | +0.57 | 56.6% | 360 | 56.6% | -0.43 | 4.75 | 4.10 | 5.40 | — |
| — | 4.70 | 6.60 | 5.65 | +0.50 | 56.4% | 362.5 | 56.4% | -0.50 | 5.80 | 5.00 | 6.60 | — |
| — | 3.60 | 5.00 | 4.30 | +0.44 | 56.3% | 365 | 56.3% | -0.56 | 7.00 | 6.00 | 8.00 | — |
| — | 2.70 | 4.40 | 3.55 | +0.37 | 56.2% | 367.5 | 56.2% | -0.63 | 8.55 | 7.40 | 9.70 | — |
| — | 2.35 | 3.60 | 2.98 | +0.32 | 56.1% | 370 | 56.1% | -0.69 | 10.20 | 8.90 | 11.50 | — |
| — | 1.80 | 2.70 | 2.25 | +0.26 | 56.0% | 372.5 | 56.0% | -0.74 | 12.05 | 10.60 | 13.50 | — |
| — | 1.40 | 1.85 | 1.62 | +0.21 | 55.9% | 375 | 55.9% | -0.79 | 14.05 | 12.50 | 15.60 | — |
| — | 0.70 | 1.25 | 0.97 | +0.13 | 55.6% | 380 | 55.6% | -0.87 | 17.85 | 15.40 | 20.30 | — |
| — | 0.30 | 0.60 | 0.45 | +0.07 | 55.2% | 385 | 55.2% | -0.93 | 22.95 | 20.00 | 25.90 | — |
| — | 0.25 | 0.45 | 0.35 | +0.04 | 54.8% | 390 | 54.8% | -0.97 | 27.65 | 24.90 | 30.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 54.5% | 395 | 54.5% | -0.99 | 32.70 | 29.70 | 35.70 | — |
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.