Spot 368.47
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.70 | 37.00 | 33.35 | +0.97 | 54.7% | 335 | 54.7% | -0.03 | — | — | 0.45 | — |
| — | 27.30 | 34.20 | 30.75 | +0.97 | 53.7% | 337.5 | 53.7% | -0.03 | — | — | 0.75 | — |
| — | 25.00 | 32.00 | 28.50 | +0.96 | 52.5% | 340 | 52.5% | -0.04 | 0.55 | 0.10 | 1.00 | — |
| — | 22.10 | 29.90 | 26.00 | +0.94 | 51.4% | 342.5 | 51.4% | -0.06 | — | — | 1.55 | — |
| — | 19.70 | 27.50 | 23.60 | +0.93 | 50.2% | 345 | 50.2% | -0.07 | 0.60 | 0.45 | 0.75 | — |
| — | 17.60 | 24.90 | 21.25 | +0.91 | 49.0% | 347.5 | 49.0% | -0.09 | — | — | 1.00 | — |
| — | 15.20 | 21.30 | 18.25 | +0.89 | 47.8% | 350 | 47.8% | -0.11 | 0.95 | 0.70 | 1.20 | — |
| — | 13.00 | 19.10 | 16.05 | +0.86 | 46.7% | 352.5 | 46.7% | -0.14 | 0.80 | 0.15 | 1.45 | — |
| — | 11.10 | 16.70 | 13.90 | +0.82 | 45.7% | 355 | 45.7% | -0.18 | 1.38 | 0.95 | 1.80 | — |
| — | 9.30 | 15.70 | 12.50 | +0.78 | 44.7% | 357.5 | 44.7% | -0.22 | 1.27 | 0.05 | 2.50 | — |
| — | 7.50 | 12.50 | 10.00 | +0.73 | 43.9% | 360 | 43.9% | -0.27 | 2.62 | 2.05 | 3.20 | — |
| — | 4.90 | 11.20 | 8.05 | +0.67 | 43.3% | 362.5 | 43.3% | -0.33 | 2.98 | 1.95 | 4.00 | — |
| — | 6.40 | 7.90 | 7.15 | +0.61 | 42.8% | 365 | 42.8% | -0.40 | 3.27 | 2.05 | 4.50 | — |
| — | 3.90 | 10.00 | 6.95 | +0.53 | 42.5% | 367.5 | 42.5% | -0.47 | 3.65 | 1.30 | 6.00 | — |
| — | 1.10 | 5.30 | 3.20 | +0.46 | 42.4% | 370 | 42.4% | -0.54 | 4.83 | 2.55 | 7.10 | — |
| — | 2.25 | 4.20 | 3.23 | +0.40 | 42.4% | 372.5 | 42.4% | -0.60 | 7.10 | 5.70 | 8.50 | — |
| — | 2.20 | 3.30 | 2.75 | +0.33 | 42.5% | 375 | 42.5% | -0.67 | 10.55 | 7.40 | 13.70 | — |
| — | — | 5.60 | — | +0.28 | 42.7% | 377.5 | 42.7% | -0.72 | 11.70 | 7.90 | 15.50 | — |
| — | 1.00 | 2.00 | 1.50 | +0.22 | 43.0% | 380 | 43.0% | -0.78 | 14.30 | 11.30 | 17.30 | — |
| — | 1.00 | 3.30 | 2.15 | +0.18 | 43.3% | 382.5 | 43.3% | -0.83 | 15.80 | 12.00 | 19.60 | — |
| — | 0.60 | 1.30 | 0.95 | +0.14 | 43.6% | 385 | 43.6% | -0.87 | 18.55 | 15.20 | 21.90 | — |
| — | 0.05 | 1.30 | 0.68 | +0.11 | 44.0% | 387.5 | 44.0% | -0.90 | 20.35 | 16.50 | 24.20 | — |
| — | — | 1.00 | — | +0.08 | 44.4% | 390 | 44.4% | -0.92 | 22.85 | 20.20 | 25.50 | — |
| — | — | 1.90 | — | +0.06 | 44.9% | 392.5 | 44.9% | -0.94 | 25.75 | 22.60 | 28.90 | — |
| — | 0.10 | 0.60 | 0.35 | +0.05 | 45.5% | 395 | 45.5% | -0.96 | 27.40 | 23.50 | 31.30 | — |
| — | — | 1.30 | — | +0.04 | 46.1% | 397.5 | 46.1% | -0.97 | 30.75 | 27.80 | 33.70 | — |
| — | — | 0.30 | — | +0.03 | 46.7% | 400 | 46.7% | -0.98 | 32.15 | 28.30 | 36.00 | — |
| — | — | 1.50 | — | +0.02 | 47.3% | 402.5 | 47.3% | -0.98 | 35.60 | 32.60 | 38.60 | — |
| — | — | 0.30 | — | +0.01 | 47.8% | 405 | 47.8% | -0.99 | 37.15 | 34.80 | 39.50 | — |
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.