Spot 361.54
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.20 | 38.60 | 34.90 | +1.00 | 61.2% | 327.5 | 61.2% | -0.00 | — | — | 0.20 | — |
| — | 28.60 | 34.00 | 31.30 | +1.00 | 60.7% | 330 | 60.7% | -0.00 | — | — | 1.80 | — |
| — | 27.70 | 33.20 | 30.45 | +1.00 | 60.1% | 332.5 | 60.1% | -0.00 | — | — | 1.75 | — |
| — | 25.30 | 30.80 | 28.05 | +0.99 | 59.4% | 335 | 59.4% | -0.01 | — | — | 0.90 | — |
| — | 21.50 | 26.80 | 24.15 | +0.99 | 58.4% | 337.5 | 58.4% | -0.01 | — | — | 8.60 | — |
| — | 19.10 | 23.30 | 21.20 | +0.98 | 57.2% | 340 | 57.2% | -0.02 | — | — | 0.50 | — |
| — | 16.60 | 21.80 | 19.20 | +0.97 | 55.7% | 342.5 | 55.7% | -0.03 | — | — | 0.50 | — |
| — | 14.10 | 19.80 | 16.95 | +0.96 | 54.2% | 345 | 54.2% | -0.04 | — | — | 0.75 | — |
| — | 12.00 | 19.00 | 15.50 | +0.93 | 52.5% | 347.5 | 52.5% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 10.00 | 16.20 | 13.10 | +0.89 | 51.0% | 350 | 51.0% | -0.11 | 0.35 | 0.10 | 0.60 | — |
| — | 8.60 | 12.20 | 10.40 | +0.84 | 49.6% | 352.5 | 49.6% | -0.16 | 0.80 | 0.25 | 1.35 | — |
| — | 6.30 | 9.40 | 7.85 | +0.78 | 48.4% | 355 | 48.4% | -0.23 | 1.02 | 0.65 | 1.40 | — |
| — | 5.30 | 7.30 | 6.30 | +0.68 | 47.6% | 357.5 | 47.6% | -0.32 | 1.70 | 0.80 | 2.60 | — |
| — | 3.50 | 5.00 | 4.25 | +0.58 | 47.2% | 360 | 47.2% | -0.42 | 2.73 | 2.45 | 3.00 | — |
| — | 2.35 | 4.20 | 3.27 | +0.47 | 47.2% | 362.5 | 47.2% | -0.53 | 3.58 | 2.95 | 4.20 | — |
| — | 1.65 | 3.10 | 2.38 | +0.36 | 47.8% | 365 | 47.8% | -0.64 | 5.45 | 4.20 | 6.70 | — |
| — | 1.10 | 2.20 | 1.65 | +0.27 | 48.9% | 367.5 | 48.9% | -0.73 | 7.10 | 5.60 | 8.60 | — |
| — | 0.90 | 1.40 | 1.15 | +0.20 | 50.4% | 370 | 50.4% | -0.80 | 8.75 | 6.60 | 10.90 | — |
| — | 0.10 | 1.20 | 0.65 | +0.14 | 52.3% | 372.5 | 52.3% | -0.86 | 10.50 | 7.00 | 14.00 | — |
| — | 0.25 | 0.50 | 0.38 | +0.11 | 54.4% | 375 | 54.4% | -0.90 | 13.05 | 9.10 | 17.00 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 0.05 | 0.50 | 0.28 | +0.06 | 58.7% | 380 | 58.7% | -0.95 | 17.85 | 14.00 | 21.70 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | — | 1.00 | — | +0.03 | 63.9% | 385 | 63.9% | -0.97 | 22.75 | 19.40 | 26.10 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 69.3% | 390 | 69.3% | -0.98 | 27.30 | 24.40 | 30.20 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 73.0% | 395 | 73.0% | -0.99 | 32.65 | 29.00 | 36.30 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
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.