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 | |
| — | 32.60 | 38.20 | 35.40 | +0.97 | 37.7% | 332.5 | 37.7% | -0.03 | — | — | 4.40 | — |
| — | 32.00 | 37.20 | 34.60 | +0.96 | 37.2% | 335 | 37.2% | -0.04 | — | — | 7.00 | — |
| — | 27.20 | 33.40 | 30.30 | +0.94 | 36.7% | 337.5 | 36.7% | -0.06 | — | — | 2.20 | — |
| — | 27.00 | 32.30 | 29.65 | +0.93 | 36.3% | 340 | 36.3% | -0.07 | — | — | 7.00 | — |
| — | 24.60 | 30.00 | 27.30 | +0.91 | 35.9% | 342.5 | 35.9% | -0.09 | — | — | 1.15 | — |
| — | 20.80 | 27.70 | 24.25 | +0.89 | 35.5% | 345 | 35.5% | -0.11 | — | — | 2.30 | — |
| — | 20.00 | 26.00 | 23.00 | +0.86 | 35.2% | 347.5 | 35.2% | -0.14 | 0.93 | 0.50 | 1.35 | — |
| — | 17.80 | 22.20 | 20.00 | +0.83 | 34.9% | 350 | 34.9% | -0.17 | 1.20 | 0.65 | 1.75 | — |
| — | 14.30 | 21.20 | 17.75 | +0.80 | 34.6% | 352.5 | 34.6% | -0.20 | — | — | 3.10 | — |
| — | 12.40 | 17.60 | 15.00 | +0.76 | 34.4% | 355 | 34.4% | -0.24 | — | — | 6.90 | — |
| — | 9.50 | 15.60 | 12.55 | +0.71 | 34.1% | 357.5 | 34.1% | -0.29 | 2.60 | 0.20 | 5.00 | — |
| — | 7.70 | 16.00 | 11.85 | +0.67 | 33.9% | 360 | 33.9% | -0.33 | 3.38 | 1.45 | 5.30 | — |
| — | 6.40 | 14.50 | 10.45 | +0.62 | 33.7% | 362.5 | 33.7% | -0.38 | 5.42 | 1.95 | 8.90 | — |
| — | 5.90 | 13.00 | 9.45 | +0.56 | 33.5% | 365 | 33.5% | -0.44 | 5.47 | 2.35 | 8.60 | — |
| — | 3.00 | 9.30 | 6.15 | +0.51 | 33.4% | 367.5 | 33.4% | -0.49 | 6.58 | 2.65 | 10.50 | — |
| — | 1.85 | 10.00 | 5.92 | +0.45 | 33.3% | 370 | 33.3% | -0.55 | 7.95 | 4.10 | 11.80 | — |
| — | 4.20 | 8.90 | 6.55 | +0.40 | 33.2% | 372.5 | 33.2% | -0.60 | 9.10 | 5.00 | 13.20 | — |
| — | 1.65 | 4.50 | 3.08 | +0.35 | 33.2% | 375 | 33.2% | -0.65 | 10.55 | 6.40 | 14.70 | — |
| — | 1.45 | 4.90 | 3.17 | +0.30 | 33.2% | 377.5 | 33.2% | -0.70 | 13.35 | 10.30 | 16.40 | — |
| — | 1.00 | 4.00 | 2.50 | +0.26 | 33.3% | 380 | 33.3% | -0.75 | 15.25 | 12.30 | 18.20 | — |
| — | 0.45 | 3.80 | 2.12 | +0.22 | 33.4% | 382.5 | 33.4% | -0.79 | 16.45 | 12.60 | 20.30 | — |
| — | 1.40 | 2.05 | 1.73 | +0.18 | 33.6% | 385 | 33.6% | -0.82 | 19.35 | 16.30 | 22.40 | — |
| — | 1.10 | 1.75 | 1.43 | +0.15 | 33.9% | 387.5 | 33.9% | -0.86 | 21.50 | 18.50 | 24.50 | — |
| — | 0.75 | 1.15 | 0.95 | +0.12 | 34.1% | 390 | 34.1% | -0.88 | 22.70 | 19.20 | 26.20 | — |
| — | — | 3.30 | — | +0.10 | 34.5% | 392.5 | 34.5% | -0.90 | 25.40 | 21.80 | 29.00 | — |
| — | — | 2.70 | — | +0.08 | 34.8% | 395 | 34.8% | -0.92 | 27.60 | 23.80 | 31.40 | — |
| — | — | 2.50 | — | +0.07 | 35.2% | 397.5 | 35.2% | -0.94 | 30.00 | 26.20 | 33.80 | — |
| — | — | 1.00 | — | +0.06 | 35.6% | 400 | 35.6% | -0.95 | 32.35 | 28.70 | 36.00 | — |
| — | — | 5.60 | — | +0.05 | 36.0% | 402.5 | 36.0% | -0.96 | 35.70 | 32.60 | 38.80 | — |
| — | — | 6.90 | — | +0.04 | 36.5% | 405 | 36.5% | -0.97 | 37.55 | 33.50 | 41.60 | — |
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.