Spot 365.27
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.95 | 36.85 | 35.90 | +1.00 | 48.2% | 330 | 48.2% | -0.00 | — | — | 0.01 | — |
| — | 32.05 | 34.20 | 33.12 | +1.00 | 46.3% | 332.5 | 46.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 29.55 | 31.40 | 30.48 | +1.00 | 44.1% | 335 | 44.1% | -0.00 | — | — | 0.21 | — |
| — | 27.35 | 28.95 | 28.15 | +1.00 | 41.8% | 337.5 | 41.8% | -0.00 | — | — | 0.18 | — |
| — | 24.35 | 26.70 | 25.52 | +0.99 | 39.2% | 340 | 39.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 22.30 | 24.20 | 23.25 | +0.99 | 36.4% | 342.5 | 36.4% | -0.01 | — | — | 0.21 | — |
| — | 19.25 | 22.20 | 20.73 | +0.99 | 33.3% | 345 | 33.3% | -0.01 | — | — | 0.03 | — |
| — | 17.55 | 19.20 | 18.38 | +0.99 | 30.1% | 347.5 | 30.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 15.10 | 16.40 | 15.75 | +0.98 | 27.1% | 350 | 27.1% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 12.60 | 13.95 | 13.28 | +0.98 | 24.8% | 352.5 | 24.8% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 10.00 | 11.50 | 10.75 | +0.96 | 23.3% | 355 | 23.3% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | 7.40 | 8.70 | 8.05 | +0.91 | 21.9% | 357.5 | 21.9% | -0.09 | 0.26 | 0.24 | 0.27 | — |
| — | 5.50 | 6.40 | 5.95 | +0.83 | 20.9% | 360 | 20.9% | -0.17 | 0.52 | 0.47 | 0.57 | — |
| — | 3.80 | 4.30 | 4.05 | +0.70 | 20.5% | 362.5 | 20.5% | -0.30 | 1.07 | 1.01 | 1.14 | — |
| — | 2.26 | 2.67 | 2.46 | +0.52 | 20.7% | 365 | 20.7% | -0.48 | 1.97 | 1.84 | 2.10 | — |
| — | 1.22 | 1.43 | 1.32 | +0.36 | 21.1% | 367.5 | 21.1% | -0.65 | 3.38 | 3.10 | 3.65 | — |
| — | 0.60 | 0.70 | 0.65 | +0.21 | 21.4% | 370 | 21.4% | -0.79 | 5.17 | 4.85 | 5.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.12 | 21.5% | 372.5 | 21.5% | -0.90 | 7.25 | 6.35 | 8.15 | — |
| — | 0.08 | 0.14 | 0.11 | +0.05 | 21.4% | 375 | 21.4% | -0.95 | 9.43 | 8.30 | 10.55 | — |
| — | — | 0.11 | — | +0.02 | 21.2% | 377.5 | 21.2% | -0.99 | 12.30 | 11.10 | 13.50 | — |
| — | — | 0.04 | — | +0.01 | 20.9% | 380 | 20.9% | -1.00 | 14.40 | 12.80 | 16.00 | — |
| — | — | 0.28 | — | +0.00 | 20.6% | 382.5 | 20.6% | -1.00 | 16.98 | 15.45 | 18.50 | — |
| — | — | 0.03 | — | +0.00 | 20.4% | 385 | 20.4% | -1.00 | 19.68 | 18.35 | 21.00 | — |
| — | — | 0.10 | — | +0.00 | 20.2% | 387.5 | 20.2% | -1.00 | 22.23 | 20.95 | 23.50 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 390 | 20.3% | -1.00 | 24.70 | 23.40 | 26.00 | — |
| — | — | 0.55 | — | +0.00 | 20.4% | 392.5 | 20.4% | -1.00 | 27.23 | 26.05 | 28.40 | — |
| — | — | 0.55 | — | +0.00 | 20.8% | 395 | 20.8% | -1.00 | 29.68 | 28.35 | 31.00 | — |
| — | — | 2.12 | — | +0.00 | 21.3% | 397.5 | 21.3% | -1.00 | 32.15 | 30.20 | 34.10 | — |
| — | — | 0.12 | — | +0.00 | 22.0% | 400 | 22.0% | -1.00 | 34.95 | 33.30 | 36.60 | — |
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.