Spot 369.92
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.80 | 41.80 | 39.30 | +0.85 | 97.5% | 335 | 97.5% | -0.15 | 3.15 | 3.00 | 3.30 | — |
| — | 33.30 | 40.80 | 37.05 | +0.83 | 97.2% | 337.5 | 97.2% | -0.17 | 3.42 | 2.95 | 3.90 | — |
| — | 32.20 | 37.40 | 34.80 | +0.81 | 97.0% | 340 | 97.0% | -0.19 | 4.15 | 3.90 | 4.40 | — |
| — | 31.40 | 34.70 | 33.05 | +0.79 | 96.8% | 342.5 | 96.8% | -0.21 | 4.70 | 4.30 | 5.10 | — |
| — | 29.30 | 32.80 | 31.05 | +0.77 | 96.7% | 345 | 96.7% | -0.23 | 5.25 | 5.00 | 5.50 | — |
| — | 26.60 | 30.90 | 28.75 | +0.75 | 96.5% | 347.5 | 96.5% | -0.25 | 6.10 | 5.50 | 6.70 | — |
| — | 26.00 | 29.10 | 27.55 | +0.73 | 96.4% | 350 | 96.4% | -0.27 | 6.70 | 6.30 | 7.10 | — |
| — | 23.40 | 27.40 | 25.40 | +0.70 | 96.3% | 352.5 | 96.3% | -0.30 | 7.65 | 7.30 | 8.00 | — |
| — | 21.80 | 25.70 | 23.75 | +0.68 | 96.2% | 355 | 96.2% | -0.32 | 8.45 | 7.80 | 9.10 | — |
| — | 20.00 | 24.00 | 22.00 | +0.65 | 96.2% | 357.5 | 96.2% | -0.35 | 9.35 | 8.80 | 9.90 | — |
| — | 18.70 | 22.40 | 20.55 | +0.63 | 96.1% | 360 | 96.1% | -0.37 | 10.45 | 9.80 | 11.10 | — |
| — | 16.80 | 20.90 | 18.85 | +0.60 | 96.1% | 362.5 | 96.1% | -0.40 | 11.50 | 10.70 | 12.30 | — |
| — | 15.60 | 19.40 | 17.50 | +0.57 | 96.1% | 365 | 96.1% | -0.43 | 12.55 | 11.90 | 13.20 | — |
| — | 15.00 | 18.10 | 16.55 | +0.55 | 96.1% | 367.5 | 96.1% | -0.45 | 13.95 | 13.10 | 14.80 | — |
| — | 14.50 | 15.60 | 15.05 | +0.52 | 96.1% | 370 | 96.1% | -0.48 | 14.85 | 14.10 | 15.60 | — |
| — | 12.90 | 14.90 | 13.90 | +0.49 | 96.1% | 372.5 | 96.1% | -0.51 | 16.20 | 15.50 | 16.90 | — |
| — | 11.90 | 13.70 | 12.80 | +0.47 | 96.2% | 375 | 96.2% | -0.53 | 17.80 | 17.10 | 18.50 | — |
| — | 11.20 | 13.00 | 12.10 | +0.44 | 96.2% | 377.5 | 96.2% | -0.56 | 19.50 | 18.50 | 20.50 | — |
| — | 10.20 | 11.00 | 10.60 | +0.42 | 96.3% | 380 | 96.3% | -0.58 | 21.10 | 20.00 | 22.20 | — |
| — | 9.10 | 11.40 | 10.25 | +0.39 | 96.4% | 382.5 | 96.4% | -0.61 | 22.75 | 21.60 | 23.90 | — |
| — | 8.50 | 9.30 | 8.90 | +0.37 | 96.5% | 385 | 96.5% | -0.63 | 24.25 | 23.00 | 25.50 | — |
| — | 7.70 | 9.70 | 8.70 | +0.34 | 96.6% | 387.5 | 96.6% | -0.66 | 24.80 | 23.30 | 26.30 | — |
| — | 7.00 | 7.70 | 7.35 | +0.32 | 96.7% | 390 | 96.7% | -0.68 | 26.35 | 24.80 | 27.90 | — |
| — | 6.30 | 7.10 | 6.70 | +0.30 | 96.8% | 392.5 | 96.8% | -0.70 | 28.20 | 26.60 | 29.80 | — |
| — | 5.30 | 7.00 | 6.15 | +0.28 | 96.9% | 395 | 96.9% | -0.72 | 30.30 | 28.50 | 32.10 | — |
| — | 5.10 | 6.90 | 6.00 | +0.26 | 97.0% | 397.5 | 97.0% | -0.74 | 32.80 | 30.40 | 35.20 | — |
| — | 4.80 | 5.10 | 4.95 | +0.24 | 97.1% | 400 | 97.1% | -0.76 | 34.30 | 32.40 | 36.20 | — |
| — | 4.00 | 5.30 | 4.65 | +0.22 | 97.2% | 402.5 | 97.2% | -0.78 | 36.15 | 34.40 | 37.90 | — |
| — | 3.70 | 4.40 | 4.05 | +0.20 | 97.3% | 405 | 97.3% | -0.80 | 38.20 | 36.40 | 40.00 | — |
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.