Spot 363.32
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.70 | 37.00 | 35.85 | +1.00 | 53.0% | 327.5 | 53.0% | -0.00 | — | — | 0.06 | — |
| — | 32.60 | 34.65 | 33.62 | +1.00 | 51.8% | 330 | 51.8% | -0.00 | — | — | 0.01 | — |
| — | 29.70 | 32.30 | 31.00 | +1.00 | 50.8% | 332.5 | 50.8% | -0.00 | — | — | 0.01 | — |
| — | 27.20 | 29.80 | 28.50 | +1.00 | 50.1% | 335 | 50.1% | -0.00 | — | — | 0.50 | — |
| — | 24.90 | 26.90 | 25.90 | +1.00 | 49.2% | 337.5 | 49.2% | -0.00 | — | — | 0.33 | — |
| — | 22.30 | 24.65 | 23.48 | +0.99 | 47.7% | 340 | 47.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 19.80 | 21.90 | 20.85 | +0.99 | 43.0% | 342.5 | 43.0% | -0.01 | — | — | 0.01 | — |
| — | 17.60 | 19.20 | 18.40 | +0.99 | 40.1% | 345 | 40.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 14.15 | 17.40 | 15.78 | +0.99 | 36.8% | 347.5 | 36.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 12.60 | 14.30 | 13.45 | +0.98 | 32.7% | 350 | 32.7% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 10.05 | 11.90 | 10.97 | +0.98 | 28.6% | 352.5 | 28.6% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 7.65 | 10.00 | 8.82 | +0.96 | 25.1% | 355 | 25.1% | -0.04 | 0.10 | 0.03 | 0.18 | — |
| — | 5.55 | 6.60 | 6.08 | +0.91 | 22.7% | 357.5 | 22.7% | -0.09 | 0.19 | 0.16 | 0.22 | — |
| — | 3.70 | 4.40 | 4.05 | +0.83 | 20.9% | 360 | 20.9% | -0.17 | 0.48 | 0.42 | 0.55 | — |
| — | 1.89 | 2.43 | 2.16 | +0.70 | 21.0% | 362.5 | 21.0% | -0.30 | 1.18 | 1.06 | 1.30 | — |
| — | 0.88 | 1.03 | 0.95 | +0.52 | 21.6% | 365 | 21.6% | -0.48 | 2.63 | 2.45 | 2.82 | — |
| — | 0.30 | 0.43 | 0.36 | +0.36 | 22.1% | 367.5 | 22.1% | -0.65 | 4.65 | 3.90 | 5.40 | — |
| — | 0.09 | 0.14 | 0.12 | +0.21 | 23.3% | 370 | 23.3% | -0.79 | 6.53 | 6.05 | 7.00 | — |
| — | 0.03 | 0.10 | 0.07 | +0.12 | 24.9% | 372.5 | 24.9% | -0.90 | 9.18 | 8.30 | 10.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 26.0% | 375 | 26.0% | -0.95 | 11.65 | 10.60 | 12.70 | — |
| — | — | 0.02 | — | +0.02 | 26.6% | 377.5 | 26.6% | -0.99 | 14.10 | 12.80 | 15.40 | — |
| — | — | 0.02 | — | +0.01 | 26.7% | 380 | 26.7% | -1.00 | 16.57 | 15.25 | 17.90 | — |
| — | — | 0.31 | — | +0.00 | 26.4% | 382.5 | 26.4% | -1.00 | 19.25 | 18.10 | 20.40 | — |
| — | — | 0.03 | — | +0.00 | 26.1% | 385 | 26.1% | -1.00 | 21.68 | 20.60 | 22.75 | — |
| — | — | 2.13 | — | +0.00 | 25.9% | 387.5 | 25.9% | -1.00 | 24.40 | 23.00 | 25.80 | — |
| — | — | 2.13 | — | +0.00 | 25.9% | 390 | 25.9% | -1.00 | 26.57 | 24.70 | 28.45 | — |
| — | — | 2.13 | — | +0.00 | 26.1% | 392.5 | 26.1% | -1.00 | 29.07 | 27.20 | 30.95 | — |
| — | — | 2.13 | — | +0.00 | 26.5% | 395 | 26.5% | -1.00 | 31.57 | 29.70 | 33.45 | — |
| — | — | 2.13 | — | +0.00 | 27.1% | 397.5 | 27.1% | -1.00 | 34.08 | 32.20 | 35.95 | — |
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.