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 | |
| — | 30.60 | 38.00 | 34.30 | +0.91 | 43.7% | 335 | — | — | 1.48 | 0.15 | 2.80 | — |
| — | 28.30 | 35.90 | 32.10 | +0.90 | 43.3% | 337.5 | 43.3% | -0.10 | — | — | 1.70 | — |
| — | 25.40 | 32.20 | 28.80 | +0.88 | 42.9% | 340 | 42.9% | -0.12 | 1.20 | 0.70 | 1.70 | — |
| — | 24.00 | 30.90 | 27.45 | +0.86 | 42.5% | 342.5 | 42.5% | -0.14 | — | — | 4.10 | — |
| — | 21.30 | 27.80 | 24.55 | +0.84 | 42.1% | 345 | 42.1% | -0.16 | 2.00 | 1.50 | 2.50 | — |
| — | 19.40 | 25.60 | 22.50 | +0.82 | 41.7% | 347.5 | 41.7% | -0.18 | — | — | 6.50 | — |
| — | 17.40 | 25.00 | 21.20 | +0.79 | 41.4% | 350 | 41.4% | -0.21 | 2.35 | 0.30 | 4.40 | — |
| — | 15.60 | 21.70 | 18.65 | +0.76 | 41.0% | 352.5 | 41.0% | -0.24 | 3.42 | 0.85 | 6.00 | — |
| — | 13.70 | 19.80 | 16.75 | +0.73 | 40.8% | 355 | 40.8% | -0.27 | 4.45 | 1.60 | 7.30 | — |
| — | 12.40 | 17.70 | 15.05 | +0.69 | 40.5% | 357.5 | 40.5% | -0.31 | 6.40 | 4.50 | 8.30 | — |
| — | 10.70 | 16.80 | 13.75 | +0.65 | 40.3% | 360 | 40.3% | -0.35 | 6.30 | 5.40 | 7.20 | — |
| — | 8.90 | 15.00 | 11.95 | +0.62 | 40.1% | 362.5 | 40.1% | -0.39 | 5.08 | 2.95 | 7.20 | — |
| — | 10.70 | 15.40 | 13.05 | +0.58 | 40.0% | 365 | 40.0% | -0.43 | 7.80 | 7.40 | 8.20 | — |
| — | 6.10 | 10.60 | 8.35 | +0.53 | 39.9% | 367.5 | 39.9% | -0.47 | 9.10 | 8.30 | 9.90 | — |
| — | 8.40 | 9.70 | 9.05 | +0.49 | 39.8% | 370 | 39.8% | -0.51 | 11.15 | 10.00 | 12.30 | — |
| — | 7.20 | 8.40 | 7.80 | +0.45 | 39.8% | 372.5 | 39.8% | -0.55 | 10.00 | 7.50 | 12.50 | — |
| — | 6.10 | 7.50 | 6.80 | +0.41 | 39.8% | 375 | 39.8% | -0.59 | 12.75 | 9.10 | 16.40 | — |
| — | 1.90 | 6.90 | 4.40 | +0.37 | 39.8% | 377.5 | 39.8% | -0.63 | 14.85 | 11.00 | 18.70 | — |
| — | 4.40 | 5.60 | 5.00 | +0.34 | 39.9% | 380 | 39.9% | -0.67 | 15.40 | 12.30 | 18.50 | — |
| — | 0.30 | 8.10 | 4.20 | +0.30 | 40.0% | 382.5 | 40.0% | -0.70 | 18.20 | 16.00 | 20.40 | — |
| — | 2.95 | 7.30 | 5.12 | +0.27 | 40.1% | 385 | 40.1% | -0.73 | 20.30 | 16.40 | 24.20 | — |
| — | 0.35 | 6.80 | 3.58 | +0.24 | 40.2% | 387.5 | 40.2% | -0.77 | 22.90 | 19.90 | 25.90 | — |
| — | 0.05 | 2.90 | 1.48 | +0.21 | 40.3% | 390 | 40.3% | -0.79 | 25.10 | 22.10 | 28.10 | — |
| — | 1.60 | 6.00 | 3.80 | +0.19 | 40.5% | 392.5 | 40.5% | -0.82 | 26.60 | 22.80 | 30.40 | — |
| — | 0.95 | 3.10 | 2.02 | +0.16 | 40.7% | 395 | 40.7% | -0.84 | 29.80 | 27.10 | 32.50 | — |
| — | 0.05 | 5.60 | 2.83 | +0.14 | 40.9% | 397.5 | 40.9% | -0.86 | 31.80 | 28.60 | 35.00 | — |
| — | 0.95 | 1.60 | 1.27 | +0.12 | 41.0% | 400 | 41.0% | -0.88 | 33.10 | 30.80 | 35.40 | — |
| — | — | 1.50 | — | +0.11 | 41.3% | 402.5 | 41.3% | -0.90 | 36.25 | 33.20 | 39.30 | — |
| — | 0.50 | 5.20 | 2.85 | +0.09 | 41.5% | 405 | 41.5% | -0.91 | 38.75 | 35.50 | 42.00 | — |
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.