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 | |
| — | 38.80 | 42.90 | 40.85 | +0.79 | 67.8% | 332.5 | 67.8% | -0.21 | 6.20 | 4.20 | 8.20 | — |
| — | 36.90 | 41.80 | 39.35 | +0.78 | 67.7% | 335 | 67.7% | -0.22 | 6.85 | 5.30 | 8.40 | — |
| — | 35.10 | 39.20 | 37.15 | +0.76 | 67.6% | 337.5 | 67.6% | -0.24 | 7.80 | 6.10 | 9.50 | — |
| — | 33.30 | 38.20 | 35.75 | +0.75 | 67.4% | 340 | 67.4% | -0.26 | 8.10 | 6.10 | 10.10 | — |
| — | 32.00 | 35.50 | 33.75 | +0.73 | 67.3% | 342.5 | 67.3% | -0.27 | 8.95 | 6.90 | 11.00 | — |
| — | 29.90 | 34.70 | 32.30 | +0.71 | 67.2% | 345 | 67.2% | -0.29 | 9.05 | 7.60 | 10.50 | — |
| — | 28.30 | 32.60 | 30.45 | +0.69 | 67.1% | 347.5 | 67.1% | -0.31 | 10.70 | 8.60 | 12.80 | — |
| — | 26.70 | 30.60 | 28.65 | +0.67 | 67.1% | 350 | 67.1% | -0.33 | 11.00 | 9.50 | 12.50 | — |
| — | 25.20 | 28.90 | 27.05 | +0.65 | 67.0% | 352.5 | 67.0% | -0.35 | 12.80 | 11.10 | 14.50 | — |
| — | 23.70 | 28.30 | 26.00 | +0.63 | 66.9% | 355 | 66.9% | -0.37 | 13.90 | 12.00 | 15.80 | — |
| — | 22.30 | 25.80 | 24.05 | +0.61 | 66.8% | 357.5 | 66.8% | -0.39 | 14.70 | 12.90 | 16.50 | — |
| — | 21.00 | 24.20 | 22.60 | +0.59 | 66.8% | 360 | 66.8% | -0.41 | 15.85 | 15.20 | 16.50 | — |
| — | 19.70 | 24.10 | 21.90 | +0.57 | 66.7% | 362.5 | 66.7% | -0.43 | 17.50 | 15.80 | 19.20 | — |
| — | 20.00 | 21.30 | 20.65 | +0.55 | 66.7% | 365 | 66.7% | -0.45 | 18.20 | 17.60 | 18.80 | — |
| — | 17.80 | 20.80 | 19.30 | +0.53 | 66.7% | 367.5 | 66.7% | -0.47 | 20.30 | 18.80 | 21.80 | — |
| — | 16.00 | 20.40 | 18.20 | +0.51 | 66.6% | 370 | 66.6% | -0.49 | 21.40 | 19.70 | 23.10 | — |
| — | 14.90 | 18.20 | 16.55 | +0.49 | 66.6% | 372.5 | 66.6% | -0.52 | 22.30 | 20.00 | 24.60 | — |
| — | 14.20 | 18.20 | 16.20 | +0.47 | 66.6% | 375 | 66.6% | -0.54 | 23.75 | 21.40 | 26.10 | — |
| — | 12.90 | 16.10 | 14.50 | +0.45 | 66.6% | 377.5 | 66.6% | -0.56 | 25.65 | 23.70 | 27.60 | — |
| — | 12.00 | 16.20 | 14.10 | +0.43 | 66.6% | 380 | 66.6% | -0.58 | 27.30 | 25.40 | 29.20 | — |
| — | 11.10 | 15.30 | 13.20 | +0.41 | 66.6% | 382.5 | 66.6% | -0.60 | 28.65 | 27.10 | 30.20 | — |
| — | 10.20 | 14.40 | 12.30 | — | — | 385 | 66.6% | -0.62 | 30.25 | 28.10 | 32.40 | — |
| — | 9.50 | 12.60 | 11.05 | +0.37 | 66.6% | 387.5 | 66.6% | -0.63 | 32.05 | 30.00 | 34.10 | — |
| — | 8.70 | 12.80 | 10.75 | +0.35 | 66.6% | 390 | 66.6% | -0.65 | 33.55 | 31.70 | 35.40 | — |
| — | 8.30 | 11.30 | 9.80 | +0.33 | 66.6% | 392.5 | 66.6% | -0.67 | 35.05 | 32.30 | 37.80 | — |
| — | 7.30 | 10.70 | 9.00 | +0.31 | 66.7% | 395 | 66.7% | -0.69 | 37.35 | 35.00 | 39.70 | — |
| — | 6.70 | 10.00 | 8.35 | +0.30 | 66.7% | 397.5 | 66.7% | -0.71 | 39.25 | 37.10 | 41.40 | — |
| — | 7.30 | 8.90 | 8.10 | +0.28 | 66.7% | 400 | 66.7% | -0.72 | 41.35 | 39.20 | 43.50 | — |
| — | 6.00 | 8.40 | 7.20 | +0.27 | 66.8% | 402.5 | 66.8% | -0.74 | 43.20 | 41.00 | 45.40 | — |
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.