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 | |
| — | 36.40 | 43.60 | 40.00 | +0.81 | 81.6% | 327.5 | 81.6% | -0.19 | 4.95 | 3.90 | 6.00 | — |
| — | 35.00 | 39.90 | 37.45 | +0.80 | 81.5% | 330 | 81.5% | -0.20 | 5.35 | 4.70 | 6.00 | — |
| — | 33.60 | 38.60 | 36.10 | +0.78 | 81.5% | 332.5 | 81.5% | -0.22 | 6.30 | 4.20 | 8.40 | — |
| — | 31.40 | 36.80 | 34.10 | +0.76 | 81.4% | 335 | 81.4% | -0.24 | 6.90 | 5.90 | 7.90 | — |
| — | 30.10 | 35.00 | 32.55 | +0.74 | 81.4% | 337.5 | 81.4% | -0.26 | 7.35 | 5.60 | 9.10 | — |
| — | 27.90 | 33.20 | 30.55 | +0.72 | 81.4% | 340 | 81.4% | -0.28 | 8.35 | 6.40 | 10.30 | — |
| — | 26.30 | 31.60 | 28.95 | +0.70 | 81.4% | 342.5 | 81.4% | -0.30 | 9.20 | 7.20 | 11.20 | — |
| — | 25.10 | 29.90 | 27.50 | +0.68 | 81.4% | 345 | 81.4% | -0.32 | 10.10 | 9.00 | 11.20 | — |
| — | 23.20 | 28.30 | 25.75 | +0.66 | 81.4% | 347.5 | 81.4% | -0.34 | 11.15 | 8.90 | 13.40 | — |
| — | 21.80 | 26.80 | 24.30 | +0.63 | 81.5% | 350 | 81.5% | -0.37 | 12.45 | 11.00 | 13.90 | — |
| — | 20.40 | 25.30 | 22.85 | — | — | 352.5 | — | — | 13.20 | 10.90 | 15.50 | — |
| — | 19.30 | 23.90 | 21.60 | — | — | 355 | — | — | 14.75 | 12.90 | 16.60 | — |
| — | 17.90 | 22.50 | 20.20 | — | — | 357.5 | — | — | 15.25 | 13.40 | 17.10 | — |
| — | 16.70 | 20.00 | 18.35 | — | — | 360 | 81.7% | -0.46 | 17.20 | 15.20 | 19.20 | — |
| — | 15.20 | 20.00 | 17.60 | +0.52 | 81.8% | 362.5 | 81.8% | -0.48 | 17.70 | 15.90 | 19.50 | — |
| — | 14.10 | 18.80 | 16.45 | +0.50 | 81.9% | 365 | 81.9% | -0.50 | 18.65 | 16.90 | 20.40 | — |
| — | 13.10 | 17.50 | 15.30 | +0.48 | 82.0% | 367.5 | 82.0% | -0.53 | 20.40 | 18.20 | 22.60 | — |
| — | 13.90 | 15.50 | 14.70 | +0.45 | 82.1% | 370 | 82.1% | -0.55 | 22.20 | 19.60 | 24.80 | — |
| — | 10.90 | 14.90 | 12.90 | +0.43 | 82.2% | 372.5 | 82.2% | -0.57 | 23.40 | 21.10 | 25.70 | — |
| — | 11.50 | 13.20 | 12.35 | +0.41 | 82.3% | 375 | 82.3% | -0.59 | 24.90 | 22.60 | 27.20 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 9.90 | 11.20 | 10.55 | +0.37 | 82.5% | 380 | 82.5% | -0.63 | 28.20 | 25.80 | 30.60 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 6.70 | 10.20 | 8.45 | +0.33 | 82.7% | 385 | 82.7% | -0.67 | 31.85 | 29.10 | 34.60 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 6.40 | 9.60 | 8.00 | — | — | 390 | — | — | 35.45 | 32.60 | 38.30 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 4.20 | 8.30 | 6.25 | +0.26 | 83.0% | 395 | 83.0% | -0.74 | 38.65 | 36.30 | 41.00 | — |
| — | — | — | — | — | — | 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.