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 | |
| — | 35.05 | 37.80 | 36.42 | +0.99 | 32.3% | 327.5 | 32.3% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 31.95 | 35.20 | 33.58 | +0.98 | 31.1% | 330 | 31.1% | -0.02 | 0.10 | 0.06 | 0.15 | — |
| — | 30.10 | 32.55 | 31.32 | +0.98 | 29.7% | 332.5 | 29.7% | -0.02 | — | — | 0.35 | — |
| — | 28.20 | 29.90 | 29.05 | +0.97 | 28.3% | 335 | 28.3% | -0.03 | 0.14 | 0.11 | 0.17 | — |
| — | 25.30 | 27.40 | 26.35 | +0.97 | 26.9% | 337.5 | 26.9% | -0.03 | 0.10 | 0.02 | 0.18 | — |
| — | 23.00 | 24.75 | 23.88 | +0.96 | 25.6% | 340 | 25.6% | -0.04 | 0.18 | 0.17 | 0.20 | — |
| — | 20.35 | 22.45 | 21.40 | +0.95 | 24.2% | 342.5 | 24.2% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 18.15 | 19.70 | 18.93 | +0.94 | 23.0% | 345 | 23.0% | -0.06 | 0.29 | 0.24 | 0.35 | — |
| — | 15.40 | 18.00 | 16.70 | +0.92 | 21.9% | 347.5 | 21.9% | -0.08 | 0.45 | 0.39 | 0.50 | — |
| — | 13.75 | 15.00 | 14.38 | +0.90 | 20.8% | 350 | 20.8% | -0.10 | 0.62 | 0.55 | 0.70 | — |
| — | 11.20 | 12.45 | 11.82 | +0.87 | 20.0% | 352.5 | 20.0% | -0.13 | 0.87 | 0.78 | 0.96 | — |
| — | 9.45 | 10.70 | 10.07 | +0.83 | 19.4% | 355 | 19.4% | -0.17 | 1.27 | 1.15 | 1.40 | — |
| — | 7.20 | 8.60 | 7.90 | +0.77 | 19.0% | 357.5 | 19.0% | -0.23 | 1.79 | 1.57 | 2.02 | — |
| — | 6.00 | 6.80 | 6.40 | +0.70 | 18.9% | 360 | 18.9% | -0.30 | 2.59 | 2.42 | 2.76 | — |
| — | 4.55 | 4.85 | 4.70 | +0.62 | 18.9% | 362.5 | 18.9% | -0.38 | 3.55 | 3.05 | 4.05 | — |
| — | 3.35 | 3.70 | 3.52 | +0.53 | 18.9% | 365 | 18.9% | -0.47 | 4.83 | 4.50 | 5.15 | — |
| — | 2.33 | 2.65 | 2.49 | +0.44 | 18.7% | 367.5 | 18.7% | -0.57 | 6.20 | 5.75 | 6.65 | — |
| — | 1.48 | 1.73 | 1.60 | +0.35 | 18.5% | 370 | 18.5% | -0.66 | 7.85 | 7.05 | 8.65 | — |
| — | 0.90 | 1.12 | 1.01 | +0.27 | 18.4% | 372.5 | 18.4% | -0.74 | 10.07 | 9.05 | 11.10 | — |
| — | 0.57 | 0.74 | 0.66 | +0.20 | 18.5% | 375 | 18.5% | -0.81 | 12.00 | 10.90 | 13.10 | — |
| — | 0.33 | 0.43 | 0.38 | +0.15 | 18.8% | 377.5 | 18.8% | -0.87 | 14.25 | 13.10 | 15.40 | — |
| — | 0.16 | 0.28 | 0.22 | +0.10 | 19.1% | 380 | 19.1% | -0.91 | 16.73 | 15.60 | 17.85 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 0.05 | 0.13 | 0.09 | +0.05 | 19.8% | 385 | 19.8% | -0.97 | 21.57 | 20.25 | 22.90 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | — | 0.10 | — | +0.02 | 20.4% | 390 | 20.4% | -1.00 | 26.52 | 25.10 | 27.95 | — |
| — | — | 0.20 | — | +0.01 | 20.8% | 395 | 20.8% | -1.00 | 31.52 | 30.15 | 32.90 | — |
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.