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 | |
| — | 32.00 | 34.80 | 33.40 | +0.98 | 28.4% | 330 | 28.4% | -0.02 | 0.12 | 0.08 | 0.15 | — |
| — | 29.50 | 31.85 | 30.68 | +0.97 | 27.5% | 332.5 | 27.5% | -0.03 | 0.17 | 0.01 | 0.34 | — |
| — | 26.90 | 30.05 | 28.48 | +0.96 | 26.7% | 335 | 26.7% | -0.04 | 0.20 | 0.09 | 0.30 | — |
| — | 24.50 | 27.50 | 26.00 | +0.95 | 25.9% | 337.5 | 25.9% | -0.05 | 0.23 | 0.04 | 0.43 | — |
| — | 22.75 | 25.15 | 23.95 | +0.94 | 25.1% | 340 | 25.1% | -0.06 | 0.36 | 0.23 | 0.50 | — |
| — | 20.40 | 22.55 | 21.48 | +0.92 | 24.4% | 342.5 | 24.4% | -0.08 | 0.41 | 0.20 | 0.61 | — |
| — | 18.00 | 19.85 | 18.93 | +0.89 | 23.7% | 345 | 23.7% | -0.11 | 0.46 | 0.32 | 0.59 | — |
| — | 15.80 | 17.70 | 16.75 | +0.86 | 23.1% | 347.5 | 23.1% | -0.14 | 0.73 | 0.48 | 0.99 | — |
| — | 13.65 | 15.35 | 14.50 | +0.82 | 22.6% | 350 | 22.6% | -0.19 | 1.01 | 0.73 | 1.29 | — |
| — | 11.60 | 12.95 | 12.28 | +0.77 | 22.0% | 352.5 | 22.0% | -0.24 | 1.34 | 1.11 | 1.58 | — |
| — | 9.70 | 11.05 | 10.38 | +0.70 | 21.6% | 355 | 21.6% | -0.30 | 1.88 | 1.64 | 2.12 | — |
| — | 7.95 | 9.10 | 8.53 | +0.63 | 21.2% | 357.5 | 21.2% | -0.37 | 2.63 | 2.35 | 2.91 | — |
| — | 6.60 | 7.40 | 7.00 | — | — | 360 | — | — | 3.45 | 3.15 | 3.75 | — |
| — | 5.25 | 5.90 | 5.58 | — | — | 362.5 | — | — | 4.50 | 4.15 | 4.85 | — |
| — | 4.00 | 4.50 | 4.25 | — | — | 365 | — | — | 5.70 | 5.30 | 6.10 | — |
| — | 2.99 | 3.40 | 3.19 | — | — | 367.5 | — | — | 7.17 | 6.65 | 7.70 | — |
| — | 2.06 | 2.46 | 2.26 | — | — | 370 | — | — | 8.88 | 8.20 | 9.55 | — |
| — | 1.44 | 1.78 | 1.61 | — | — | 372.5 | — | — | 10.68 | 9.80 | 11.55 | — |
| — | 0.86 | 1.31 | 1.08 | — | — | 375 | — | — | 12.82 | 11.90 | 13.75 | — |
| — | 0.50 | 0.93 | 0.71 | +0.11 | 19.4% | 377.5 | 19.4% | -0.90 | 14.88 | 13.65 | 16.10 | — |
| — | 0.33 | 0.58 | 0.46 | +0.08 | 19.4% | 380 | 19.4% | -0.94 | 17.15 | 15.90 | 18.40 | — |
| — | 0.09 | 0.49 | 0.29 | +0.06 | 19.5% | 382.5 | 19.5% | -0.97 | 19.85 | 18.90 | 20.80 | — |
| — | 0.08 | 0.38 | 0.23 | +0.04 | 19.6% | 385 | 19.6% | -0.99 | 22.40 | 21.10 | 23.70 | — |
| — | 0.01 | 0.28 | 0.14 | +0.03 | 19.7% | 387.5 | 19.7% | -1.00 | 24.43 | 22.70 | 26.15 | — |
| — | — | 0.28 | — | +0.02 | 19.9% | 390 | — | — | 27.15 | 25.70 | 28.60 | — |
| — | — | 0.56 | — | — | — | 395 | — | — | 32.35 | 31.05 | 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.