Spot 372.39
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.50 | 42.10 | 38.30 | +0.96 | 36.7% | 335 | 36.7% | -0.04 | — | — | 6.90 | — |
| — | 32.00 | 39.30 | 35.65 | +0.94 | 36.1% | 337.5 | 36.1% | -0.06 | — | — | 5.80 | — |
| — | 29.50 | 36.90 | 33.20 | +0.93 | 35.5% | 340 | 35.5% | -0.07 | — | — | 0.95 | — |
| — | 27.10 | 34.40 | 30.75 | +0.91 | 34.9% | 342.5 | 34.9% | -0.09 | — | — | 4.30 | — |
| — | 26.10 | 32.00 | 29.05 | +0.89 | 34.3% | 345 | 34.3% | -0.11 | — | — | 0.80 | — |
| — | 23.60 | 29.90 | 26.75 | +0.86 | 33.8% | 347.5 | 33.8% | -0.14 | — | — | 1.65 | — |
| — | 19.30 | 27.50 | 23.40 | +0.83 | 33.2% | 350 | 33.2% | -0.17 | 0.57 | 0.45 | 0.70 | — |
| — | 17.00 | 25.20 | 21.10 | +0.80 | 32.6% | 352.5 | 32.6% | -0.20 | — | — | 7.00 | — |
| — | 14.70 | 23.10 | 18.90 | — | — | 355 | — | — | 0.75 | 0.20 | 1.30 | — |
| — | 12.80 | 20.90 | 16.85 | +0.71 | 31.5% | 357.5 | 41.0% | -0.29 | 2.85 | 0.40 | 5.30 | — |
| — | 10.20 | 18.90 | 14.55 | — | — | 360 | 31.0% | -0.33 | 1.57 | 1.25 | 1.90 | — |
| — | 8.00 | 16.20 | 12.10 | +0.62 | 30.5% | 362.5 | — | — | — | — | 4.50 | — |
| — | 6.40 | 15.00 | 10.70 | +0.56 | 30.0% | 365 | 30.0% | -0.44 | 4.10 | 0.10 | 8.10 | — |
| — | 4.60 | 12.50 | 8.55 | +0.51 | 29.6% | 367.5 | 29.6% | -0.49 | 4.42 | 2.35 | 6.50 | — |
| — | 3.30 | 11.80 | 7.55 | +0.45 | 29.3% | 370 | 29.3% | -0.55 | 3.62 | 2.35 | 4.90 | — |
| — | 5.40 | 8.80 | 7.10 | +0.40 | 29.1% | 372.5 | 29.1% | -0.60 | 5.40 | 4.20 | 6.60 | — |
| — | 0.65 | 7.80 | 4.22 | +0.35 | 29.0% | 375 | 29.0% | -0.65 | 6.85 | 2.50 | 11.20 | — |
| — | 3.30 | 4.60 | 3.95 | — | — | 377.5 | — | — | 8.30 | 4.00 | 12.60 | — |
| — | 2.65 | 3.40 | 3.02 | — | — | 380 | — | — | 10.10 | 5.90 | 14.30 | — |
| — | 0.40 | 4.70 | 2.55 | — | — | 382.5 | — | — | 12.05 | 8.00 | 16.10 | — |
| — | 1.40 | 2.00 | 1.70 | — | — | 385 | — | — | 14.60 | 11.90 | 17.30 | — |
| — | 0.70 | 1.95 | 1.32 | — | — | 387.5 | — | — | 17.00 | 13.90 | 20.10 | — |
| — | 0.85 | 1.15 | 1.00 | +0.12 | 29.9% | 390 | 29.9% | -0.88 | 18.35 | 14.40 | 22.30 | — |
| — | 0.30 | 1.00 | 0.65 | +0.10 | 30.3% | 392.5 | 30.3% | -0.90 | 20.40 | 16.30 | 24.50 | — |
| — | — | 1.00 | — | +0.08 | 30.8% | 395 | 30.8% | -0.92 | 23.80 | 21.00 | 26.60 | — |
| — | — | 2.20 | — | +0.07 | 31.4% | 397.5 | 40.4% | -0.94 | 26.20 | 23.10 | 29.30 | — |
| — | — | 0.50 | — | +0.06 | 32.0% | 400 | 32.0% | -0.95 | 27.75 | 23.80 | 31.70 | — |
| — | 0.05 | 6.90 | 3.48 | +0.05 | 32.6% | 402.5 | 32.6% | -0.96 | 30.70 | 27.60 | 33.80 | — |
| — | — | 3.40 | — | — | — | 405 | — | — | 32.50 | 28.40 | 36.60 | — |
| — | — | 6.90 | — | — | — | 407.5 | — | — | 35.00 | 30.90 | 39.10 | — |
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.