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 | |
| — | 39.10 | 43.80 | 41.45 | +0.81 | 80.8% | 327.5 | 80.8% | -0.19 | 6.05 | 5.10 | 7.00 | — |
| — | 36.60 | 40.80 | 38.70 | +0.79 | 80.8% | 330 | 80.8% | -0.21 | 5.85 | 4.10 | 7.60 | — |
| — | 34.80 | 38.90 | 36.85 | +0.77 | 80.7% | 332.5 | 80.7% | -0.23 | 6.95 | 5.70 | 8.20 | — |
| — | 33.40 | 37.40 | 35.40 | +0.76 | 80.7% | 335 | 80.7% | -0.24 | 7.35 | 5.40 | 9.30 | — |
| — | 31.70 | 35.70 | 33.70 | +0.74 | 80.7% | 337.5 | 80.7% | -0.27 | 8.25 | 6.20 | 10.30 | — |
| — | 29.60 | 33.70 | 31.65 | +0.72 | 80.7% | 340 | 80.7% | -0.28 | 8.85 | 6.90 | 10.80 | — |
| — | 28.30 | 32.20 | 30.25 | +0.70 | 80.7% | 342.5 | 80.7% | -0.30 | 9.80 | 7.70 | 11.90 | — |
| — | 26.00 | 31.00 | 28.50 | +0.68 | 80.7% | 345 | 80.7% | -0.32 | 10.80 | 8.60 | 13.00 | — |
| — | 24.50 | 29.50 | 27.00 | +0.66 | 80.7% | 347.5 | 80.7% | -0.34 | 11.60 | 9.50 | 13.70 | — |
| — | 23.10 | 27.90 | 25.50 | +0.64 | 80.8% | 350 | 80.8% | -0.36 | 12.75 | 10.50 | 15.00 | — |
| — | 21.70 | 26.50 | 24.10 | +0.61 | 80.8% | 352.5 | 80.8% | -0.39 | 13.65 | 11.50 | 15.80 | — |
| — | 20.30 | 25.10 | 22.70 | +0.59 | 80.9% | 355 | 80.9% | -0.41 | 14.65 | 12.60 | 16.70 | — |
| — | 19.00 | 23.70 | 21.35 | +0.57 | 80.9% | 357.5 | 80.9% | -0.43 | 16.00 | 13.80 | 18.20 | — |
| — | 17.70 | 22.40 | 20.05 | +0.55 | 81.0% | 360 | 81.0% | -0.45 | 16.45 | 15.00 | 17.90 | — |
| — | 16.50 | 21.10 | 18.80 | +0.53 | 81.1% | 362.5 | 81.1% | -0.47 | 18.60 | 17.00 | 20.20 | — |
| — | 15.40 | 19.60 | 17.50 | +0.51 | 81.2% | 365 | 81.2% | -0.50 | 19.90 | 17.50 | 22.30 | — |
| — | 14.20 | 18.60 | 16.40 | +0.48 | 81.3% | 367.5 | 81.3% | -0.52 | 21.25 | 18.80 | 23.70 | — |
| — | 14.40 | 17.70 | 16.05 | +0.46 | 81.3% | 370 | 81.3% | -0.54 | 22.75 | 20.80 | 24.70 | — |
| — | 12.10 | 16.70 | 14.40 | +0.44 | 81.4% | 372.5 | 81.4% | -0.56 | 24.10 | 22.30 | 25.90 | — |
| — | 11.20 | 15.70 | 13.45 | +0.42 | 81.5% | 375 | 81.5% | -0.58 | 25.70 | 24.00 | 27.40 | — |
| — | 11.00 | 13.80 | 12.40 | +0.38 | 81.7% | 380 | 81.7% | -0.62 | 28.80 | 26.30 | 31.30 | — |
| — | 7.80 | 10.50 | 9.15 | +0.34 | 81.8% | 385 | 81.8% | -0.66 | 32.05 | 30.10 | 34.00 | — |
| — | 6.40 | 10.00 | 8.20 | +0.31 | 81.8% | 390 | 81.8% | -0.69 | 35.90 | 33.70 | 38.10 | — |
| — | 5.10 | 8.20 | 6.65 | +0.27 | 81.8% | 395 | 81.8% | -0.73 | 39.75 | 37.80 | 41.70 | — |
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.