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 | |
| — | 35.15 | 37.10 | 36.12 | +0.98 | 31.2% | 330 | 31.2% | -0.02 | 0.18 | 0.02 | 0.35 | — |
| — | 32.60 | 34.60 | 33.60 | +0.98 | 30.1% | 332.5 | 30.1% | -0.02 | — | — | 0.39 | — |
| — | 30.20 | 32.10 | 31.15 | +0.97 | 29.0% | 335 | 29.0% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 27.65 | 29.35 | 28.50 | +0.97 | 27.8% | 337.5 | 27.8% | -0.03 | 0.17 | 0.09 | 0.26 | — |
| — | 24.85 | 26.85 | 25.85 | +0.96 | 26.6% | 340 | 26.6% | -0.04 | 0.22 | 0.10 | 0.34 | — |
| — | 22.80 | 24.65 | 23.73 | +0.95 | 25.5% | 342.5 | 25.5% | -0.05 | 0.23 | 0.07 | 0.38 | — |
| — | 20.45 | 21.90 | 21.18 | +0.94 | 24.3% | 345 | 24.3% | -0.06 | 0.38 | 0.28 | 0.47 | — |
| — | 17.95 | 19.70 | 18.82 | +0.92 | 23.2% | 347.5 | 23.2% | -0.08 | 0.39 | 0.28 | 0.50 | — |
| — | 15.90 | 17.10 | 16.50 | +0.90 | 22.2% | 350 | 22.2% | -0.10 | 0.58 | 0.52 | 0.65 | — |
| — | 13.30 | 14.70 | 14.00 | +0.87 | 21.3% | 352.5 | 21.3% | -0.13 | 0.81 | 0.74 | 0.89 | — |
| — | 11.45 | 12.45 | 11.95 | +0.83 | 20.6% | 355 | 20.6% | -0.17 | 1.14 | 1.06 | 1.21 | — |
| — | 9.35 | 10.40 | 9.88 | +0.77 | 20.0% | 357.5 | 20.0% | -0.23 | 1.54 | 1.29 | 1.79 | — |
| — | 7.60 | 8.60 | 8.10 | +0.70 | 19.5% | 360 | 19.5% | -0.30 | 2.27 | 2.00 | 2.53 | — |
| — | 5.95 | 6.70 | 6.33 | +0.62 | 19.2% | 362.5 | 19.2% | -0.38 | 3.00 | 2.75 | 3.25 | — |
| — | 4.45 | 5.10 | 4.78 | +0.53 | 19.0% | 365 | 19.0% | -0.47 | 4.12 | 4.00 | 4.25 | — |
| — | 3.30 | 3.85 | 3.58 | +0.44 | 18.8% | 367.5 | 18.8% | -0.57 | 5.20 | 4.80 | 5.60 | — |
| — | 2.35 | 2.79 | 2.57 | +0.35 | 18.8% | 370 | 18.8% | -0.66 | 6.75 | 6.30 | 7.20 | — |
| — | 1.57 | 1.97 | 1.77 | +0.27 | 18.8% | 372.5 | 18.8% | -0.74 | 8.35 | 7.80 | 8.90 | — |
| — | 0.90 | 1.36 | 1.13 | +0.20 | 18.9% | 375 | 18.9% | -0.81 | 10.18 | 9.55 | 10.80 | — |
| — | 0.63 | 0.82 | 0.72 | +0.15 | 19.1% | 377.5 | 19.1% | -0.87 | 12.47 | 11.45 | 13.50 | — |
| — | 0.22 | 0.60 | 0.41 | +0.10 | 19.2% | 380 | 19.2% | -0.91 | 15.00 | 14.20 | 15.80 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 0.08 | 0.34 | 0.21 | +0.05 | 19.6% | 385 | 19.6% | -0.97 | 19.82 | 18.65 | 21.00 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | — | 0.10 | — | +0.02 | 19.9% | 390 | 19.9% | -1.00 | 24.75 | 23.50 | 26.00 | — |
| — | — | 0.34 | — | +0.01 | 20.2% | 395 | 20.2% | -1.00 | 29.85 | 28.70 | 31.00 | — |
| — | — | 0.25 | — | +0.00 | 20.3% | 400 | 20.3% | -1.00 | 34.42 | 32.85 | 36.00 | — |
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.