Spot 367.16
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.00 | 36.50 | 33.25 | +1.00 | 45.1% | 335 | 45.1% | -0.00 | — | — | 6.10 | — |
| — | 26.70 | 34.00 | 30.35 | +1.00 | 44.9% | 337.5 | 44.9% | -0.00 | — | — | 6.80 | — |
| — | 26.00 | 31.50 | 28.75 | +1.00 | 44.7% | 340 | 44.7% | -0.00 | — | — | 0.70 | — |
| — | 21.60 | 29.00 | 25.30 | +1.00 | 44.5% | 342.5 | 44.5% | -0.00 | — | — | 5.90 | — |
| — | 21.40 | 26.50 | 23.95 | +1.00 | 44.4% | 345 | 44.4% | -0.00 | — | — | 0.05 | — |
| — | 16.40 | 24.00 | 20.20 | +0.99 | 44.2% | 347.5 | 44.2% | -0.01 | — | — | 6.80 | — |
| — | 14.00 | 19.80 | 16.90 | +0.98 | 43.9% | 350 | 43.9% | -0.02 | — | — | 0.15 | — |
| — | 12.30 | 19.00 | 15.65 | +0.97 | 43.4% | 352.5 | 43.4% | -0.04 | — | — | 6.00 | — |
| — | 10.10 | 15.10 | 12.60 | +0.94 | 42.7% | 355 | 42.7% | -0.06 | — | — | 0.30 | — |
| — | 9.40 | 14.20 | 11.80 | +0.89 | 41.7% | 357.5 | 41.7% | -0.11 | — | — | 2.35 | — |
| — | 6.90 | 10.50 | 8.70 | +0.83 | 40.4% | 360 | 40.4% | -0.17 | 0.42 | 0.05 | 0.80 | — |
| — | 2.05 | 10.20 | 6.12 | +0.73 | 38.9% | 362.5 | 38.9% | -0.26 | 2.02 | 0.25 | 3.80 | — |
| — | 3.60 | 7.50 | 5.55 | +0.61 | 37.5% | 365 | 37.5% | -0.39 | — | — | 6.00 | — |
| — | 0.15 | 8.20 | 4.17 | +0.48 | 36.5% | 367.5 | 36.5% | -0.52 | 3.88 | 0.05 | 7.70 | — |
| — | 0.05 | 2.30 | 1.18 | +0.34 | 36.2% | 370 | 36.2% | -0.67 | 3.88 | 2.55 | 5.20 | — |
| — | — | 4.00 | — | +0.22 | 36.6% | 372.5 | 36.6% | -0.77 | 6.40 | 3.30 | 9.50 | — |
| — | 0.10 | 1.50 | 0.80 | +0.14 | 37.8% | 375 | 37.8% | -0.86 | 8.60 | 5.60 | 11.60 | — |
| — | 0.10 | 0.90 | 0.50 | +0.09 | 39.3% | 377.5 | 39.3% | -0.91 | 10.15 | 6.50 | 13.80 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 40.8% | 380 | 40.8% | -0.95 | 12.85 | 9.50 | 16.20 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 42.2% | 382.5 | 42.2% | -0.97 | 14.85 | 11.00 | 18.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 43.3% | 385 | 43.3% | -0.98 | 17.50 | 13.80 | 21.20 | — |
| — | — | 0.60 | — | +0.01 | 44.2% | 387.5 | 44.2% | -0.99 | 19.95 | 16.20 | 23.70 | — |
| — | — | 0.65 | — | +0.00 | 44.7% | 390 | 44.7% | -1.00 | 22.45 | 18.70 | 26.20 | — |
| — | — | 0.80 | — | +0.00 | 45.1% | 392.5 | 45.1% | -1.00 | 24.95 | 21.20 | 28.70 | — |
| — | — | 1.85 | — | +0.00 | 45.4% | 395 | 45.4% | -1.00 | 27.55 | 23.90 | 31.20 | — |
| — | — | 0.55 | — | +0.00 | 45.6% | 397.5 | 45.6% | -1.00 | 29.95 | 26.20 | 33.70 | — |
| — | — | 0.05 | — | +0.00 | 45.9% | 400 | 45.9% | -1.00 | 32.60 | 29.00 | 36.20 | — |
| — | — | 0.65 | — | +0.00 | 46.1% | 402.5 | 46.1% | -1.00 | 35.70 | 32.70 | 38.70 | — |
| — | — | 0.65 | — | +0.00 | 46.3% | 405 | 46.3% | -1.00 | 37.45 | 33.70 | 41.20 | — |
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.