Spot 367.08
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.10 | 41.20 | 38.15 | +0.82 | 83.1% | 332.5 | 83.1% | -0.18 | 4.45 | 3.40 | 5.50 | — |
| — | 35.10 | 39.50 | 37.30 | +0.81 | 83.0% | 335 | 83.0% | -0.19 | 5.35 | 4.00 | 6.70 | — |
| — | 33.20 | 37.60 | 35.40 | +0.79 | 82.9% | 337.5 | 82.9% | -0.21 | 5.65 | 4.00 | 7.30 | — |
| — | 31.90 | 34.00 | 32.95 | +0.77 | 82.7% | 340 | 82.7% | -0.23 | 5.95 | 4.80 | 7.10 | — |
| — | 29.60 | 33.90 | 31.75 | +0.75 | 82.6% | 342.5 | 82.6% | -0.25 | 7.15 | 5.60 | 8.70 | — |
| — | 27.90 | 32.20 | 30.05 | +0.73 | 82.6% | 345 | 82.6% | -0.27 | 7.75 | 6.00 | 9.50 | — |
| — | 26.20 | 30.50 | 28.35 | +0.71 | 82.5% | 347.5 | 82.5% | -0.29 | 8.70 | 7.00 | 10.40 | — |
| — | 24.60 | 27.20 | 25.90 | +0.68 | 82.5% | 350 | 82.5% | -0.31 | 9.50 | 9.00 | 10.00 | — |
| — | 23.10 | 27.20 | 25.15 | +0.66 | 82.4% | 352.5 | 82.4% | -0.34 | 10.35 | 8.50 | 12.20 | — |
| — | 21.60 | 24.50 | 23.05 | +0.64 | 82.4% | 355 | 82.4% | -0.36 | 11.25 | 9.70 | 12.80 | — |
| — | 20.10 | 23.00 | 21.55 | +0.62 | 82.4% | 357.5 | 82.4% | -0.38 | 12.40 | 10.50 | 14.30 | — |
| — | 19.70 | 21.20 | 20.45 | +0.59 | 82.4% | 360 | 82.4% | -0.41 | 13.50 | 13.00 | 14.00 | — |
| — | 17.40 | 21.30 | 19.35 | +0.57 | 82.4% | 362.5 | 82.4% | -0.43 | 15.00 | 13.60 | 16.40 | — |
| — | 16.20 | 18.60 | 17.40 | +0.54 | 82.4% | 365 | 82.4% | -0.46 | 15.95 | 15.40 | 16.50 | — |
| — | 15.70 | 18.30 | 17.00 | +0.52 | 82.4% | 367.5 | 82.4% | -0.48 | 17.25 | 16.50 | 18.00 | — |
| — | 14.40 | 16.70 | 15.55 | +0.50 | 82.4% | 370 | 82.4% | -0.50 | 18.95 | 17.50 | 20.40 | — |
| — | 12.70 | 16.20 | 14.45 | +0.47 | 82.5% | 372.5 | 82.5% | -0.53 | 19.80 | 17.80 | 21.80 | — |
| — | 11.60 | 14.80 | 13.20 | +0.45 | 82.5% | 375 | 82.5% | -0.55 | 21.25 | 19.20 | 23.30 | — |
| — | 10.70 | 14.20 | 12.45 | +0.43 | 82.5% | 377.5 | 82.5% | -0.57 | 23.45 | 22.00 | 24.90 | — |
| — | 10.50 | 12.30 | 11.40 | +0.40 | 82.6% | 380 | 82.6% | -0.59 | 24.85 | 23.20 | 26.50 | — |
| — | 8.90 | 12.50 | 10.70 | +0.38 | 82.6% | 382.5 | 82.6% | -0.62 | 25.95 | 23.80 | 28.10 | — |
| — | 9.10 | 10.60 | 9.85 | +0.36 | 82.6% | 385 | 82.6% | -0.64 | 27.55 | 25.40 | 29.70 | — |
| — | 7.30 | 10.80 | 9.05 | +0.34 | 82.6% | 387.5 | 82.6% | -0.66 | 29.85 | 28.60 | 31.10 | — |
| — | 6.60 | 9.00 | 7.80 | +0.32 | 82.6% | 390 | 82.6% | -0.68 | 31.05 | 28.80 | 33.30 | — |
| — | 5.90 | 9.30 | 7.60 | +0.30 | 82.6% | 392.5 | 82.6% | -0.70 | 33.55 | 31.90 | 35.20 | — |
| — | 5.30 | 8.70 | 7.00 | +0.28 | 82.6% | 395 | 82.6% | -0.72 | 35.30 | 33.80 | 36.80 | — |
| — | 4.70 | 8.00 | 6.35 | +0.26 | 82.6% | 397.5 | 82.6% | -0.74 | 37.15 | 35.30 | 39.00 | — |
| — | 5.50 | 7.20 | 6.35 | +0.25 | 82.5% | 400 | 82.5% | -0.75 | 38.55 | 36.20 | 40.90 | — |
| — | 3.70 | 6.90 | 5.30 | +0.23 | 82.5% | 402.5 | 82.5% | -0.77 | 40.95 | 39.00 | 42.90 | — |
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.