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 | |
| — | 32.35 | 35.15 | 33.75 | +0.98 | 24.3% | 330 | 24.3% | -0.02 | 0.21 | 0.08 | 0.35 | — |
| — | 29.85 | 32.70 | 31.27 | +0.97 | 23.7% | 332.5 | 23.7% | -0.03 | 0.21 | 0.01 | 0.41 | — |
| — | 27.40 | 29.80 | 28.60 | — | — | 335 | 23.0% | -0.04 | 0.23 | 0.12 | 0.34 | — |
| — | 25.30 | 27.40 | 26.35 | — | — | 337.5 | — | — | 0.23 | 0.04 | 0.42 | — |
| — | 22.25 | 24.80 | 23.52 | +0.93 | 21.8% | 340 | 21.8% | -0.07 | 0.36 | 0.20 | 0.52 | — |
| — | 19.85 | 22.40 | 21.12 | +0.91 | 21.3% | 342.5 | 21.3% | -0.09 | 0.52 | 0.35 | 0.69 | — |
| — | 17.60 | 20.00 | 18.80 | +0.89 | 20.8% | 345 | 20.8% | -0.11 | 0.58 | 0.36 | 0.80 | — |
| — | 15.95 | 17.70 | 16.82 | +0.86 | 20.3% | 347.5 | 20.3% | -0.14 | 0.81 | 0.56 | 1.07 | — |
| — | 13.90 | 15.10 | 14.50 | +0.82 | 19.9% | 350 | 19.9% | -0.18 | 1.08 | 0.86 | 1.30 | — |
| — | 11.80 | 13.25 | 12.53 | +0.78 | 19.5% | 352.5 | 19.5% | -0.22 | 1.56 | 1.23 | 1.89 | — |
| — | 9.45 | 11.20 | 10.32 | +0.73 | 19.1% | 355 | 19.1% | -0.27 | 2.17 | 2.02 | 2.33 | — |
| — | 7.85 | 9.25 | 8.55 | +0.68 | 18.8% | 357.5 | 18.8% | -0.33 | 3.01 | 2.62 | 3.40 | — |
| — | 6.55 | 7.45 | 7.00 | +0.61 | 18.5% | 360 | 18.5% | -0.39 | 3.75 | 3.55 | 3.95 | — |
| — | 5.10 | 5.90 | 5.50 | +0.55 | 18.3% | 362.5 | 18.3% | -0.46 | 4.88 | 4.30 | 5.45 | — |
| — | 3.95 | 4.55 | 4.25 | +0.47 | 18.1% | 365 | 18.1% | -0.53 | 6.15 | 5.50 | 6.80 | — |
| — | 2.86 | 3.40 | 3.13 | +0.41 | 17.9% | 367.5 | 17.9% | -0.60 | 7.42 | 6.80 | 8.05 | — |
| — | 2.02 | 2.70 | 2.36 | +0.34 | 17.8% | 370 | 17.8% | -0.66 | 8.85 | 8.10 | 9.60 | — |
| — | 1.53 | 1.84 | 1.69 | +0.28 | 17.8% | 372.5 | 17.8% | -0.73 | 11.22 | 10.05 | 12.40 | — |
| — | 1.00 | 1.26 | 1.13 | +0.23 | 17.8% | 375 | 17.8% | -0.78 | 12.70 | 11.75 | 13.65 | — |
| — | 0.56 | 1.07 | 0.81 | +0.18 | 17.8% | 377.5 | 17.8% | -0.83 | 15.18 | 14.05 | 16.30 | — |
| — | 0.29 | 0.77 | 0.53 | +0.15 | 17.9% | 380 | 17.9% | -0.88 | 17.35 | 16.25 | 18.45 | — |
| — | 0.15 | 0.57 | 0.36 | +0.11 | 18.1% | 382.5 | 18.1% | -0.91 | 19.73 | 18.45 | 21.00 | — |
| — | 0.13 | 0.45 | 0.29 | +0.08 | 18.3% | 385 | 18.3% | -0.94 | 22.25 | 21.10 | 23.40 | — |
| — | 0.01 | 0.29 | 0.15 | +0.06 | 18.5% | 387.5 | 18.5% | -0.96 | 24.52 | 23.20 | 25.85 | — |
| — | — | 0.40 | — | +0.05 | 18.8% | 390 | 18.8% | -0.98 | 26.98 | 25.75 | 28.20 | — |
| — | — | 0.18 | — | +0.03 | 19.6% | 395 | 19.6% | -1.00 | 32.05 | 30.85 | 33.25 | — |
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.