Spot 362.65
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.40 | 36.80 | 35.60 | +0.99 | 32.7% | 327.5 | — | — | 0.12 | 0.05 | 0.18 | — |
| — | 32.30 | 34.40 | 33.35 | — | — | 330 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 29.70 | 31.95 | 30.82 | +0.98 | 29.5% | 332.5 | 29.5% | -0.02 | — | — | 0.25 | — |
| — | 26.75 | 29.40 | 28.07 | — | — | 335 | 27.8% | -0.02 | 0.12 | 0.06 | 0.18 | — |
| — | 24.50 | 27.00 | 25.75 | +0.97 | 26.2% | 337.5 | 26.2% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 22.50 | 23.55 | 23.02 | +0.96 | 24.5% | 340 | 24.5% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 19.40 | 22.45 | 20.93 | — | — | 342.5 | 23.0% | -0.05 | 0.15 | 0.01 | 0.29 | — |
| — | 17.35 | 18.45 | 17.90 | +0.94 | 21.5% | 345 | 21.5% | -0.06 | 0.18 | 0.17 | 0.20 | — |
| — | 15.15 | 16.75 | 15.95 | +0.92 | 20.2% | 347.5 | 20.2% | -0.08 | 0.30 | 0.20 | 0.40 | — |
| — | 12.95 | 14.10 | 13.53 | +0.89 | 19.1% | 350 | 19.1% | -0.11 | 0.43 | 0.37 | 0.49 | — |
| — | 10.60 | 12.05 | 11.32 | +0.86 | 18.3% | 352.5 | 18.3% | -0.14 | 0.61 | 0.56 | 0.67 | — |
| — | 8.45 | 9.20 | 8.82 | +0.80 | 17.8% | 355 | 17.8% | -0.20 | 0.94 | 0.86 | 1.02 | — |
| — | 6.55 | 7.20 | 6.88 | +0.73 | 17.5% | 357.5 | 17.5% | -0.27 | 1.54 | 1.36 | 1.73 | — |
| — | 4.85 | 5.35 | 5.10 | +0.64 | 17.2% | 360 | 17.2% | -0.36 | 2.12 | 2.01 | 2.23 | — |
| — | 3.45 | 3.80 | 3.62 | +0.54 | 16.8% | 362.5 | 16.8% | -0.46 | 3.18 | 2.86 | 3.50 | — |
| — | 2.31 | 2.59 | 2.45 | +0.45 | 16.4% | 365 | 16.4% | -0.56 | 4.60 | 4.25 | 4.95 | — |
| — | 1.34 | 1.76 | 1.55 | +0.35 | 16.2% | 367.5 | 16.2% | -0.65 | 5.97 | 5.40 | 6.55 | — |
| — | 0.79 | 1.02 | 0.91 | +0.26 | 16.3% | 370 | 16.3% | -0.74 | 7.83 | 7.05 | 8.60 | — |
| — | 0.50 | 0.76 | 0.63 | +0.19 | 16.7% | 372.5 | 16.7% | -0.82 | 10.10 | 9.25 | 10.95 | — |
| — | 0.27 | 0.35 | 0.31 | +0.14 | 17.3% | 375 | 17.3% | -0.88 | 12.12 | 11.25 | 13.00 | — |
| — | 0.01 | 0.30 | 0.15 | +0.09 | 17.9% | 377.5 | 17.9% | -0.92 | 14.70 | 13.65 | 15.75 | — |
| — | 0.07 | 0.16 | 0.12 | +0.06 | 18.5% | 380 | 18.5% | -0.96 | 17.10 | 16.05 | 18.15 | — |
| — | — | 0.57 | — | +0.04 | 19.1% | 382.5 | 19.1% | -0.98 | 19.68 | 18.45 | 20.90 | — |
| — | — | 0.08 | — | +0.03 | 19.6% | 385 | 19.6% | -1.00 | 22.12 | 21.00 | 23.25 | — |
| — | — | 2.14 | — | +0.02 | 20.0% | 387.5 | 20.0% | -1.00 | 24.62 | 23.45 | 25.80 | — |
| — | — | 0.21 | — | +0.01 | 20.4% | 390 | 20.4% | -1.00 | 27.35 | 25.40 | 29.30 | — |
| — | — | 0.31 | — | +0.00 | 20.9% | 395 | 20.9% | -1.00 | 32.23 | 31.00 | 33.45 | — |
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.