Spot 368.19
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.90 | 36.90 | 35.90 | — | — | 332.5 | — | — | 0.36 | 0.33 | 0.40 | — |
| — | 33.05 | 34.15 | 33.60 | — | — | 335 | — | — | 0.43 | 0.42 | 0.44 | — |
| — | 30.60 | 31.50 | 31.05 | — | — | 337.5 | — | — | 0.49 | 0.46 | 0.53 | — |
| — | 28.40 | 29.10 | 28.75 | — | — | 340 | — | — | 0.62 | 0.59 | 0.66 | — |
| — | 26.00 | 26.90 | 26.45 | — | — | 342.5 | — | — | 0.80 | 0.78 | 0.82 | — |
| — | 23.40 | 24.45 | 23.93 | — | — | 345 | — | — | 0.97 | 0.91 | 1.04 | — |
| — | 21.30 | 22.15 | 21.73 | — | — | 347.5 | — | — | 1.28 | 1.25 | 1.31 | — |
| — | 19.25 | 19.80 | 19.52 | — | — | 350 | — | — | 1.60 | 1.56 | 1.65 | — |
| — | 17.05 | 17.90 | 17.48 | — | — | 352.5 | — | — | 2.02 | 1.95 | 2.09 | — |
| — | 15.40 | 16.00 | 15.70 | — | — | 355 | — | — | 2.58 | 2.50 | 2.67 | — |
| — | 13.60 | 13.90 | 13.75 | — | — | 357.5 | — | — | 3.27 | 3.10 | 3.45 | — |
| — | 11.90 | 12.75 | 12.32 | — | — | 360 | — | — | 4.05 | 3.95 | 4.15 | — |
| — | 10.30 | 10.60 | 10.45 | — | — | 362.5 | — | — | 4.92 | 4.80 | 5.05 | — |
| — | 8.90 | 9.25 | 9.07 | — | — | 365 | — | — | 5.97 | 5.80 | 6.15 | — |
| — | 7.60 | 8.25 | 7.92 | — | — | 367.5 | — | — | 7.22 | 7.10 | 7.35 | — |
| — | 6.45 | 6.80 | 6.62 | — | — | 370 | — | — | 8.50 | 8.30 | 8.70 | — |
| — | 5.50 | 5.80 | 5.65 | — | — | 372.5 | — | — | 10.00 | 9.80 | 10.20 | — |
| — | 4.50 | 4.90 | 4.70 | — | — | 375 | — | — | 11.78 | 11.55 | 12.00 | — |
| — | 3.85 | 3.95 | 3.90 | — | — | 377.5 | — | — | 13.07 | 12.40 | 13.75 | — |
| — | 3.20 | 3.30 | 3.25 | — | — | 380 | — | — | 15.25 | 14.80 | 15.70 | — |
| — | 2.57 | 2.86 | 2.71 | — | — | 382.5 | — | — | 17.15 | 16.40 | 17.90 | — |
| — | 2.13 | 2.31 | 2.22 | — | — | 385 | — | — | 19.12 | 18.65 | 19.60 | — |
| — | 1.72 | 1.89 | 1.80 | — | — | 387.5 | — | — | 21.23 | 20.70 | 21.75 | — |
| — | 1.48 | 1.55 | 1.51 | — | — | 390 | — | — | 23.25 | 22.50 | 24.00 | — |
| — | 1.20 | 1.26 | 1.23 | — | — | 392.5 | — | — | 25.68 | 24.95 | 26.40 | — |
| — | 1.01 | 1.09 | 1.05 | +0.02 | 52.9% | 395 | 52.9% | -0.98 | 28.02 | 27.25 | 28.80 | — |
| — | 0.81 | 0.88 | 0.84 | +0.02 | 53.7% | 397.5 | 53.7% | -0.99 | 30.20 | 29.20 | 31.20 | — |
| — | 0.70 | 0.75 | 0.72 | +0.02 | 54.7% | 400 | 54.7% | -0.99 | 32.77 | 31.80 | 33.75 | — |
| — | 0.59 | 0.64 | 0.61 | +0.02 | 55.7% | 402.5 | 55.7% | -0.99 | 35.20 | 34.35 | 36.05 | — |
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.