Spot 364.04
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.65 | 39.35 | 36.00 | +0.92 | 52.5% | 330 | 52.5% | -0.08 | 1.04 | 0.93 | 1.15 | — |
| — | 30.85 | 37.25 | 34.05 | +0.90 | 52.1% | 332.5 | 52.1% | -0.10 | 1.36 | 1.07 | 1.65 | — |
| — | 26.95 | 33.80 | 30.38 | +0.89 | 51.7% | 335 | 51.7% | -0.11 | 1.50 | 1.17 | 1.84 | — |
| — | 25.00 | 31.30 | 28.15 | +0.87 | 51.4% | 337.5 | 51.4% | -0.14 | 1.61 | 1.28 | 1.94 | — |
| — | 22.75 | 29.05 | 25.90 | +0.84 | 51.1% | 340 | 51.1% | -0.15 | 2.14 | 2.00 | 2.28 | — |
| — | 20.85 | 28.35 | 24.60 | +0.82 | 50.8% | 342.5 | 50.8% | -0.18 | 2.44 | 1.99 | 2.89 | — |
| — | 20.70 | 23.90 | 22.30 | +0.79 | 50.6% | 345 | 50.6% | -0.21 | 3.00 | 2.80 | 3.20 | — |
| — | 18.85 | 21.90 | 20.38 | +0.76 | 50.4% | 347.5 | 50.4% | -0.24 | 3.58 | 3.25 | 3.90 | — |
| — | 17.10 | 20.00 | 18.55 | +0.73 | 50.3% | 350 | 50.3% | -0.27 | 4.35 | 3.60 | 5.10 | — |
| — | 15.70 | 18.15 | 16.93 | +0.69 | 50.1% | 352.5 | 50.1% | -0.31 | 4.88 | 4.30 | 5.45 | — |
| — | 14.20 | 16.35 | 15.28 | +0.65 | 50.0% | 355 | 50.0% | -0.35 | 6.20 | 5.55 | 6.85 | — |
| — | 12.50 | 14.70 | 13.60 | +0.62 | 50.0% | 357.5 | 50.0% | -0.38 | 6.60 | 6.05 | 7.15 | — |
| — | 11.20 | 13.15 | 12.18 | +0.58 | 49.9% | 360 | 49.9% | -0.42 | 7.75 | 7.05 | 8.45 | — |
| — | 9.85 | 11.70 | 10.78 | +0.54 | 49.8% | 362.5 | 49.8% | -0.46 | 8.78 | 8.10 | 9.45 | — |
| — | 8.65 | 9.80 | 9.22 | +0.50 | 49.8% | 365 | 49.8% | -0.50 | 10.43 | 10.30 | 10.55 | — |
| — | 7.50 | 9.25 | 8.38 | +0.46 | 49.7% | 367.5 | 49.7% | -0.54 | 11.53 | 10.70 | 12.35 | — |
| — | 6.50 | 8.20 | 7.35 | +0.42 | 49.7% | 370 | 49.7% | -0.58 | 12.90 | 12.00 | 13.80 | — |
| — | 5.55 | 7.20 | 6.38 | +0.38 | 49.7% | 372.5 | 49.7% | -0.62 | 14.75 | 13.45 | 16.05 | — |
| — | 5.05 | 5.70 | 5.38 | +0.35 | 49.6% | 375 | 49.6% | -0.66 | 16.40 | 15.00 | 17.80 | — |
| — | 4.00 | 5.35 | 4.67 | +0.31 | 49.6% | 377.5 | 49.6% | -0.69 | 18.15 | 16.60 | 19.70 | — |
| — | 3.35 | 4.80 | 4.08 | +0.28 | 49.6% | 380 | 49.6% | -0.72 | 19.70 | 18.30 | 21.10 | — |
| — | 2.89 | 4.15 | 3.52 | +0.25 | 49.6% | 382.5 | 49.6% | -0.76 | 21.88 | 20.10 | 23.65 | — |
| — | 2.38 | 3.65 | 3.02 | +0.22 | 49.6% | 385 | 49.6% | -0.79 | 23.88 | 22.00 | 25.75 | — |
| — | 1.90 | 2.65 | 2.27 | +0.19 | 49.7% | 387.5 | 49.7% | -0.81 | 25.43 | 22.90 | 27.95 | — |
| — | 1.67 | 2.76 | 2.21 | +0.17 | 49.7% | 390 | 49.7% | -0.84 | 27.90 | 24.10 | 31.70 | — |
| — | 1.22 | 2.41 | 1.81 | +0.15 | 49.7% | 392.5 | 49.7% | -0.86 | 31.15 | 28.30 | 34.00 | — |
| — | 0.97 | 2.10 | 1.53 | +0.13 | 49.8% | 395 | 49.8% | -0.88 | 32.62 | 30.75 | 34.50 | — |
| — | 0.75 | 1.84 | 1.29 | +0.11 | 49.8% | 397.5 | 49.8% | -0.89 | 34.92 | 31.55 | 38.30 | — |
| — | 1.00 | 1.12 | 1.06 | +0.09 | 49.9% | 400 | 49.9% | -0.91 | 37.20 | 33.80 | 40.60 | — |
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.