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 | |
| — | 31.10 | 32.65 | 31.88 | +0.98 | 26.5% | 330 | 26.5% | -0.02 | 0.18 | 0.12 | 0.25 | — |
| — | 28.75 | 31.40 | 30.07 | +0.97 | 25.8% | 332.5 | 25.8% | -0.03 | 0.23 | 0.09 | 0.38 | — |
| — | 26.10 | 28.95 | 27.52 | +0.97 | 25.1% | 335 | 25.1% | -0.04 | 0.22 | 0.14 | 0.30 | — |
| — | 23.65 | 26.60 | 25.12 | +0.96 | 24.5% | 337.5 | 24.5% | -0.04 | 0.34 | 0.25 | 0.42 | — |
| — | 21.70 | 22.95 | 22.32 | +0.94 | 23.8% | 340 | 23.8% | -0.06 | 0.42 | 0.23 | 0.61 | — |
| — | 19.10 | 21.15 | 20.12 | +0.92 | 23.2% | 342.5 | 23.2% | -0.08 | 0.60 | 0.43 | 0.77 | — |
| — | 16.40 | 18.25 | 17.32 | +0.90 | 22.7% | 345 | 22.7% | -0.10 | 0.70 | 0.66 | 0.75 | — |
| — | 14.00 | 16.50 | 15.25 | +0.87 | 22.3% | 347.5 | 22.3% | -0.13 | 0.91 | 0.68 | 1.14 | — |
| — | 12.35 | 13.80 | 13.07 | +0.83 | 21.8% | 350 | 21.8% | -0.17 | 1.40 | 1.20 | 1.60 | — |
| — | 10.70 | 12.10 | 11.40 | +0.79 | 21.4% | 352.5 | 21.4% | -0.21 | 1.68 | 1.40 | 1.96 | — |
| — | 8.75 | 9.80 | 9.28 | +0.73 | 21.1% | 355 | 21.1% | -0.27 | 2.38 | 2.07 | 2.70 | — |
| — | 7.15 | 8.05 | 7.60 | +0.68 | 20.8% | 357.5 | 20.8% | -0.33 | 3.52 | 2.88 | 4.15 | — |
| — | 5.40 | 6.65 | 6.03 | — | — | 360 | — | — | 4.08 | 3.65 | 4.50 | — |
| — | 4.40 | 5.00 | 4.70 | — | — | 362.5 | 20.2% | -0.47 | 5.45 | 5.15 | 5.75 | — |
| — | 3.05 | 3.90 | 3.48 | — | — | 365 | 20.0% | -0.55 | 6.70 | 6.15 | 7.25 | — |
| — | 2.23 | 2.83 | 2.53 | +0.38 | 19.9% | 367.5 | — | — | 8.20 | 7.40 | 9.00 | — |
| — | 1.63 | 2.15 | 1.89 | — | — | 370 | 19.7% | -0.71 | 10.12 | 9.20 | 11.05 | — |
| — | 1.03 | 1.60 | 1.31 | — | — | 372.5 | — | — | 11.70 | 10.75 | 12.65 | — |
| — | 0.85 | 1.17 | 1.01 | — | — | 375 | — | — | 13.80 | 12.85 | 14.75 | — |
| — | 0.38 | 0.70 | 0.54 | +0.14 | 19.7% | 377.5 | 19.7% | -0.88 | 16.23 | 14.90 | 17.55 | — |
| — | 0.26 | 0.53 | 0.40 | — | — | 380 | — | — | 18.48 | 17.25 | 19.70 | — |
| — | 0.12 | 0.48 | 0.30 | +0.07 | 19.8% | 382.5 | 19.8% | -0.95 | 21.07 | 19.70 | 22.45 | — |
| — | 0.13 | 0.30 | 0.21 | +0.05 | 20.0% | 385 | 20.0% | -0.97 | 23.40 | 21.70 | 25.10 | — |
| — | 0.04 | 0.30 | 0.17 | +0.04 | 20.2% | 387.5 | 20.2% | -0.99 | 26.02 | 24.20 | 27.85 | — |
| — | 0.02 | 0.41 | 0.21 | +0.03 | 20.4% | 390 | 20.4% | -1.00 | 28.25 | 26.70 | 29.80 | — |
| — | — | 0.18 | — | +0.01 | 21.1% | 395 | 21.1% | -1.00 | 33.27 | 31.70 | 34.85 | — |
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.