Spot 361.58
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.30 | 35.90 | 34.60 | +0.99 | 39.0% | 327.5 | 39.0% | -0.01 | — | — | 0.31 | — |
| — | 30.70 | 32.30 | 31.50 | +0.99 | 37.4% | 330 | 37.4% | -0.01 | 0.13 | 0.02 | 0.24 | — |
| — | 28.15 | 30.45 | 29.30 | +0.98 | 35.7% | 332.5 | 35.7% | -0.02 | — | — | 0.15 | — |
| — | 25.95 | 28.20 | 27.07 | +0.98 | 34.0% | 335 | 34.0% | -0.02 | 0.16 | 0.04 | 0.28 | — |
| — | 23.30 | 25.55 | 24.43 | +0.98 | 32.3% | 337.5 | 32.3% | -0.02 | 0.12 | 0.04 | 0.19 | — |
| — | 21.10 | 23.10 | 22.10 | +0.97 | 30.5% | 340 | 30.5% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 18.25 | 20.20 | 19.23 | +0.97 | 28.7% | 342.5 | 28.7% | -0.03 | 0.15 | 0.06 | 0.25 | — |
| — | 16.05 | 17.75 | 16.90 | +0.96 | 26.9% | 345 | 26.9% | -0.04 | 0.18 | 0.11 | 0.26 | — |
| — | 13.05 | 15.55 | 14.30 | +0.94 | 25.4% | 347.5 | 25.4% | -0.06 | 0.28 | 0.24 | 0.31 | — |
| — | 11.10 | 12.50 | 11.80 | +0.91 | 24.0% | 350 | 24.0% | -0.09 | 0.42 | 0.40 | 0.45 | — |
| — | 8.75 | 10.60 | 9.68 | +0.88 | 23.0% | 352.5 | 23.0% | -0.12 | 0.68 | 0.62 | 0.74 | — |
| — | 7.00 | 8.10 | 7.55 | +0.82 | 22.3% | 355 | 22.3% | -0.19 | 1.08 | 1.03 | 1.13 | — |
| — | 5.15 | 6.40 | 5.78 | +0.74 | 21.8% | 357.5 | 21.8% | -0.26 | 1.70 | 1.57 | 1.83 | — |
| — | 3.55 | 4.35 | 3.95 | +0.64 | 21.6% | 360 | 21.6% | -0.36 | 2.58 | 2.46 | 2.70 | — |
| — | 2.50 | 2.85 | 2.67 | +0.53 | 21.3% | 362.5 | 21.3% | -0.47 | 3.75 | 3.55 | 3.95 | — |
| — | 1.58 | 1.79 | 1.69 | +0.41 | 20.8% | 365 | 20.8% | -0.59 | 5.35 | 5.00 | 5.70 | — |
| — | 0.94 | 1.09 | 1.01 | +0.30 | 20.5% | 367.5 | 20.5% | -0.71 | 7.00 | 6.45 | 7.55 | — |
| — | 0.55 | 0.64 | 0.59 | +0.20 | 20.5% | 370 | 20.5% | -0.80 | 8.97 | 8.35 | 9.60 | — |
| — | 0.27 | 0.38 | 0.33 | +0.13 | 21.0% | 372.5 | 21.0% | -0.88 | 11.18 | 10.00 | 12.35 | — |
| — | 0.15 | 0.20 | 0.17 | +0.08 | 21.7% | 375 | 21.7% | -0.93 | 13.53 | 12.35 | 14.70 | — |
| — | 0.04 | 0.16 | 0.10 | +0.06 | 22.6% | 377.5 | 22.6% | -0.96 | 15.43 | 14.20 | 16.65 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 23.5% | 380 | 23.5% | -0.98 | 17.98 | 16.70 | 19.25 | — |
| — | — | 0.26 | — | +0.02 | 24.2% | 382.5 | 24.2% | -1.00 | 20.45 | 19.20 | 21.70 | — |
| — | — | 0.03 | — | +0.01 | 24.8% | 385 | 24.8% | -1.00 | 23.32 | 21.70 | 24.95 | — |
| — | — | 0.03 | — | +0.01 | 25.3% | 387.5 | 25.3% | -1.00 | 25.77 | 24.30 | 27.25 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 390 | 25.6% | -1.00 | 28.05 | 26.70 | 29.40 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 395 | 26.0% | -1.00 | 33.33 | 31.70 | 34.95 | — |
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.