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 | |
| — | 38.70 | 44.90 | 41.80 | +0.81 | 69.9% | 335 | 69.9% | -0.19 | 4.50 | 3.40 | 5.60 | — |
| — | 37.50 | 41.10 | 39.30 | +0.80 | 69.8% | 337.5 | 69.8% | -0.20 | 5.50 | 4.00 | 7.00 | — |
| — | 34.80 | 39.20 | 37.00 | +0.78 | 69.7% | 340 | 69.7% | -0.22 | 6.15 | 5.70 | 6.60 | — |
| — | 33.80 | 37.40 | 35.60 | +0.76 | 69.6% | 342.5 | 69.6% | -0.24 | 6.80 | 6.20 | 7.40 | — |
| — | 32.00 | 35.60 | 33.80 | +0.74 | 69.6% | 345 | 69.6% | -0.26 | 7.85 | 6.20 | 9.50 | — |
| — | 28.80 | 33.90 | 31.35 | +0.72 | 69.5% | 347.5 | 69.5% | -0.28 | 8.80 | 7.60 | 10.00 | — |
| — | 28.50 | 32.20 | 30.35 | +0.70 | 69.5% | 350 | 69.5% | -0.30 | 9.30 | 8.60 | 10.00 | — |
| — | 26.90 | 30.50 | 28.70 | +0.68 | 69.5% | 352.5 | 69.5% | -0.32 | 9.95 | 8.20 | 11.70 | — |
| — | 25.00 | 28.90 | 26.95 | +0.66 | 69.5% | 355 | 69.5% | -0.34 | 11.45 | 10.30 | 12.60 | — |
| — | 23.80 | 27.30 | 25.55 | +0.64 | 69.5% | 357.5 | 69.5% | -0.36 | 11.65 | 10.00 | 13.30 | — |
| — | 22.90 | 25.80 | 24.35 | +0.62 | 69.5% | 360 | 69.5% | -0.38 | 13.35 | 12.20 | 14.50 | — |
| — | 21.00 | 24.40 | 22.70 | +0.59 | 69.5% | 362.5 | 69.5% | -0.41 | 14.35 | 12.70 | 16.00 | — |
| — | 19.90 | 23.00 | 21.45 | +0.57 | 69.5% | 365 | 69.5% | -0.43 | 15.85 | 14.50 | 17.20 | — |
| — | 17.50 | 21.60 | 19.55 | +0.55 | 69.5% | 367.5 | 69.5% | -0.45 | 17.00 | 15.50 | 18.50 | — |
| — | 16.40 | 20.40 | 18.40 | +0.53 | 69.6% | 370 | 69.6% | -0.47 | 17.70 | 16.90 | 18.50 | — |
| — | 15.30 | 19.20 | 17.25 | +0.51 | 69.6% | 372.5 | 69.6% | -0.50 | 19.45 | 18.10 | 20.80 | — |
| — | 14.60 | 17.80 | 16.20 | +0.48 | 69.7% | 375 | 69.7% | -0.52 | 20.85 | 19.60 | 22.10 | — |
| — | 14.40 | 17.00 | 15.70 | +0.46 | 69.7% | 377.5 | 69.7% | -0.54 | 21.80 | 20.00 | 23.60 | — |
| — | 13.00 | 15.80 | 14.40 | +0.44 | 69.8% | 380 | 69.8% | -0.56 | 23.70 | 22.50 | 24.90 | — |
| — | 11.90 | 15.00 | 13.45 | +0.42 | 69.8% | 382.5 | 69.8% | -0.58 | 25.35 | 24.00 | 26.70 | — |
| — | 11.30 | 13.80 | 12.55 | +0.40 | 69.9% | 385 | 69.9% | -0.60 | 26.55 | 25.30 | 27.80 | — |
| — | 9.30 | 13.20 | 11.25 | +0.38 | 69.9% | 387.5 | 69.9% | -0.62 | 28.20 | 27.30 | 29.10 | — |
| — | 9.90 | 11.30 | 10.60 | +0.36 | 70.0% | 390 | 70.0% | -0.64 | 29.60 | 27.50 | 31.70 | — |
| — | 8.20 | 11.40 | 9.80 | +0.34 | 70.0% | 392.5 | 70.0% | -0.66 | 31.30 | 29.20 | 33.40 | — |
| — | 8.30 | 10.80 | 9.55 | +0.32 | 70.1% | 395 | 70.1% | -0.68 | 32.55 | 31.00 | 34.10 | — |
| — | 7.20 | 9.80 | 8.50 | +0.30 | 70.1% | 397.5 | 70.1% | -0.70 | 34.85 | 32.70 | 37.00 | — |
| — | 7.10 | 8.50 | 7.80 | +0.29 | 70.2% | 400 | 70.2% | -0.72 | 36.70 | 34.60 | 38.80 | — |
| — | 5.50 | 8.90 | 7.20 | +0.27 | 70.2% | 402.5 | 70.2% | -0.73 | 38.65 | 36.40 | 40.90 | — |
| — | 5.30 | 7.50 | 6.40 | +0.25 | 70.3% | 405 | 70.3% | -0.75 | 39.90 | 38.30 | 41.50 | — |
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.