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 | |
| — | 35.80 | 39.70 | 37.75 | +0.85 | 52.5% | 330 | 52.5% | -0.15 | 3.37 | 2.73 | 4.00 | — |
| — | 33.55 | 39.25 | 36.40 | +0.83 | 52.2% | 332.5 | 52.2% | -0.17 | 3.40 | 2.81 | 4.00 | — |
| — | 31.65 | 35.55 | 33.60 | +0.81 | 51.9% | 335 | 51.9% | -0.19 | 4.15 | 3.25 | 5.05 | — |
| — | 29.80 | 33.40 | 31.60 | +0.79 | 51.6% | 337.5 | 51.6% | -0.21 | 4.47 | 3.90 | 5.05 | — |
| — | 28.35 | 31.45 | 29.90 | +0.77 | 51.3% | 340 | 51.3% | -0.23 | 5.00 | 4.35 | 5.65 | — |
| — | 26.15 | 29.55 | 27.85 | +0.75 | 51.1% | 342.5 | 51.1% | -0.25 | 5.97 | 5.00 | 6.95 | — |
| — | 24.45 | 27.75 | 26.10 | +0.73 | 50.9% | 345 | 50.9% | -0.27 | 6.55 | 5.65 | 7.45 | — |
| — | 22.75 | 26.00 | 24.38 | +0.70 | 50.7% | 347.5 | 50.7% | -0.30 | 7.45 | 6.40 | 8.50 | — |
| — | 21.20 | 24.20 | 22.70 | +0.68 | 50.5% | 350 | 50.5% | -0.32 | 8.30 | 7.20 | 9.40 | — |
| — | 19.70 | 22.55 | 21.12 | +0.65 | 50.3% | 352.5 | 50.3% | -0.35 | 9.20 | 8.00 | 10.40 | — |
| — | 18.25 | 20.95 | 19.60 | +0.63 | 50.2% | 355 | 50.2% | -0.38 | 10.18 | 9.00 | 11.35 | — |
| — | 16.90 | 19.40 | 18.15 | +0.60 | 50.0% | 357.5 | 50.0% | -0.40 | 11.22 | 10.05 | 12.40 | — |
| — | 15.80 | 17.95 | 16.88 | +0.57 | 49.9% | 360 | 49.9% | -0.43 | 12.20 | 11.10 | 13.30 | — |
| — | 14.30 | 16.60 | 15.45 | +0.54 | 49.8% | 362.5 | 49.8% | -0.46 | 13.32 | 12.25 | 14.40 | — |
| — | 13.05 | 15.00 | 14.03 | +0.51 | 49.7% | 365 | 49.7% | -0.49 | 14.25 | 13.45 | 15.05 | — |
| — | 11.90 | 14.15 | 13.03 | +0.48 | 49.7% | 367.5 | 49.7% | -0.52 | 16.12 | 14.75 | 17.50 | — |
| — | 11.40 | 12.70 | 12.05 | +0.46 | 49.6% | 370 | 49.6% | -0.55 | 17.50 | 16.15 | 18.85 | — |
| — | 9.80 | 11.80 | 10.80 | +0.43 | 49.6% | 372.5 | 49.6% | -0.57 | 19.00 | 17.60 | 20.40 | — |
| — | 8.85 | 11.00 | 9.93 | +0.40 | 49.6% | 375 | 49.6% | -0.60 | 20.50 | 19.00 | 22.00 | — |
| — | 8.00 | 10.05 | 9.03 | +0.38 | 49.6% | 377.5 | 49.6% | -0.62 | 22.10 | 20.50 | 23.70 | — |
| — | 7.70 | 8.50 | 8.10 | +0.35 | 49.6% | 380 | 49.6% | -0.65 | 23.82 | 22.60 | 25.05 | — |
| — | 6.45 | 8.40 | 7.42 | +0.33 | 49.6% | 382.5 | — | — | 25.52 | 23.75 | 27.30 | — |
| — | 5.75 | 7.65 | 6.70 | +0.30 | 49.7% | 385 | 49.7% | -0.70 | 27.30 | 25.45 | 29.15 | — |
| — | 5.25 | 7.00 | 6.12 | +0.28 | 49.7% | 387.5 | 49.7% | -0.72 | 29.18 | 27.25 | 31.10 | — |
| — | 4.70 | 6.40 | 5.55 | +0.26 | 49.8% | 390 | 49.8% | -0.74 | 31.07 | 29.05 | 33.10 | — |
| — | 4.00 | 5.15 | 4.58 | +0.22 | 50.0% | 395 | 50.0% | -0.78 | 35.05 | 32.85 | 37.25 | — |
| — | 3.30 | 3.65 | 3.48 | +0.19 | 50.3% | 400 | 50.3% | -0.82 | 39.62 | 36.65 | 42.60 | — |
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.