Spot 363.37
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.05 | 36.85 | 35.45 | +0.99 | 45.7% | 327.5 | 45.7% | -0.01 | — | — | 0.08 | — |
| — | 33.05 | 33.90 | 33.48 | +0.99 | 44.1% | 330 | 44.1% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 29.55 | 32.10 | 30.82 | +0.99 | 42.4% | 332.5 | 42.4% | -0.01 | — | — | 0.15 | — |
| — | 26.65 | 29.75 | 28.20 | +0.99 | 40.6% | 335 | 40.6% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 24.15 | 26.55 | 25.35 | — | — | 337.5 | — | — | 0.07 | 0.02 | 0.12 | — |
| — | 23.10 | 24.30 | 23.70 | +0.98 | 36.7% | 340 | 36.7% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 19.15 | 21.55 | 20.35 | +0.97 | 34.6% | 342.5 | 34.6% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 17.80 | 19.15 | 18.48 | +0.96 | 32.4% | 345 | 32.4% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 14.45 | 17.35 | 15.90 | +0.94 | 30.2% | 347.5 | 30.2% | -0.06 | 0.20 | 0.15 | 0.24 | — |
| — | 13.20 | 14.40 | 13.80 | +0.90 | 28.0% | 350 | 28.0% | -0.10 | 0.23 | 0.19 | 0.28 | — |
| — | 10.20 | 11.75 | 10.97 | +0.85 | 25.8% | 352.5 | 25.8% | -0.15 | 0.35 | 0.33 | 0.38 | — |
| — | 8.00 | 9.40 | 8.70 | +0.78 | 24.0% | 355 | 24.0% | -0.22 | 0.58 | 0.54 | 0.62 | — |
| — | 6.05 | 7.30 | 6.67 | +0.68 | 22.8% | 357.5 | 22.8% | -0.32 | 0.94 | 0.87 | 1.01 | — |
| — | 4.65 | 5.35 | 5.00 | +0.57 | 22.1% | 360 | 22.1% | -0.43 | 1.55 | 1.45 | 1.65 | — |
| — | 3.15 | 3.65 | 3.40 | +0.44 | 21.8% | 362.5 | 21.8% | -0.56 | 2.45 | 2.28 | 2.62 | — |
| — | 1.94 | 2.24 | 2.09 | +0.32 | 21.6% | 365 | 21.6% | -0.68 | 3.70 | 3.30 | 4.10 | — |
| — | 1.15 | 1.30 | 1.23 | +0.22 | 21.0% | 367.5 | 21.0% | -0.78 | 5.58 | 4.95 | 6.20 | — |
| — | 0.59 | 0.69 | 0.64 | +0.14 | 20.5% | 370 | 20.5% | -0.87 | 7.38 | 6.40 | 8.35 | — |
| — | 0.26 | 0.33 | 0.29 | +0.08 | 20.4% | 372.5 | 20.4% | -0.93 | 9.72 | 8.75 | 10.70 | — |
| — | 0.11 | 0.15 | 0.13 | +0.05 | 21.0% | 375 | 21.0% | -0.96 | 12.43 | 11.20 | 13.65 | — |
| — | 0.04 | 0.09 | 0.07 | +0.03 | 22.2% | 377.5 | 22.2% | -0.98 | 14.47 | 12.85 | 16.10 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 23.6% | 380 | 23.6% | -0.99 | 17.43 | 16.20 | 18.65 | — |
| — | — | 0.95 | — | +0.01 | 24.8% | 382.5 | 24.8% | -1.00 | 19.85 | 18.60 | 21.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 25.7% | 385 | 25.7% | -1.00 | 22.27 | 20.85 | 23.70 | — |
| — | — | 0.03 | — | +0.00 | 26.4% | 387.5 | 26.4% | -1.00 | 24.85 | 23.55 | 26.15 | — |
| — | — | 0.02 | — | — | — | 390 | 26.9% | -1.00 | 27.15 | 25.65 | 28.65 | — |
| — | — | 0.02 | — | — | — | 395 | — | — | 32.40 | 31.15 | 33.65 | — |
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.