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 | |
| — | 36.40 | 37.40 | 36.90 | +0.76 | 43.9% | 332.5 | 43.9% | -0.24 | 1.12 | 1.06 | 1.18 | — |
| — | 34.30 | 35.10 | 34.70 | +0.73 | 43.4% | 335 | 43.4% | -0.27 | 1.31 | 1.26 | 1.37 | — |
| — | 31.90 | 32.85 | 32.38 | +0.70 | 43.0% | 337.5 | 43.0% | -0.30 | 1.58 | 1.50 | 1.67 | — |
| — | 29.85 | 30.45 | 30.15 | +0.66 | 42.7% | 340 | 42.7% | -0.34 | 1.92 | 1.86 | 1.97 | — |
| — | 27.50 | 28.40 | 27.95 | +0.63 | 42.4% | 342.5 | 42.4% | -0.38 | 2.25 | 2.08 | 2.41 | — |
| — | 25.55 | 26.25 | 25.90 | +0.59 | 42.2% | 345 | 42.2% | -0.42 | 2.68 | 2.49 | 2.87 | — |
| — | 23.55 | 24.20 | 23.88 | +0.54 | 42.0% | 347.5 | 42.0% | -0.46 | 3.17 | 3.10 | 3.25 | — |
| — | 21.60 | 22.75 | 22.18 | +0.50 | 41.8% | 350 | 41.8% | -0.50 | 3.73 | 3.60 | 3.85 | — |
| — | 19.90 | 20.50 | 20.20 | +0.46 | 41.7% | 352.5 | 41.7% | -0.54 | 4.38 | 4.25 | 4.50 | — |
| — | 18.15 | 18.65 | 18.40 | +0.42 | 41.6% | 355 | 41.6% | -0.58 | 5.12 | 5.00 | 5.25 | — |
| — | 16.50 | 17.00 | 16.75 | +0.38 | 41.5% | 357.5 | 41.5% | -0.62 | 5.95 | 5.80 | 6.10 | — |
| — | 14.95 | 15.40 | 15.18 | +0.35 | 41.5% | 360 | 41.5% | -0.66 | 6.85 | 6.70 | 7.00 | — |
| — | 13.30 | 13.85 | 13.57 | +0.31 | 41.5% | 362.5 | 41.5% | -0.69 | 7.95 | 7.85 | 8.05 | — |
| — | 12.10 | 12.55 | 12.32 | +0.28 | 41.6% | 365 | 41.6% | -0.72 | 8.97 | 8.75 | 9.20 | — |
| — | 10.75 | 11.25 | 11.00 | +0.25 | 41.7% | 367.5 | 41.7% | -0.76 | 10.22 | 10.05 | 10.40 | — |
| — | 9.75 | 10.00 | 9.88 | +0.22 | 41.7% | 370 | 41.7% | -0.79 | 11.55 | 11.40 | 11.70 | — |
| — | 8.65 | 8.90 | 8.78 | +0.19 | 41.8% | 372.5 | 41.8% | -0.81 | 12.97 | 12.80 | 13.15 | — |
| — | 7.65 | 7.90 | 7.78 | +0.17 | 41.9% | 375 | 41.9% | -0.84 | 14.45 | 14.20 | 14.70 | — |
| — | 6.75 | 7.05 | 6.90 | +0.15 | 41.9% | 377.5 | 41.9% | -0.86 | 16.05 | 15.75 | 16.35 | — |
| — | 6.00 | 6.20 | 6.10 | +0.13 | 42.0% | 380 | 42.0% | -0.88 | 17.82 | 17.35 | 18.30 | — |
| — | 5.20 | 5.50 | 5.35 | +0.11 | 42.1% | 382.5 | 42.3% | -0.89 | 19.70 | 19.10 | 20.30 | — |
| — | 4.55 | 4.85 | 4.70 | +0.10 | 42.3% | 385 | 42.3% | -0.91 | 21.20 | 20.65 | 21.75 | — |
| — | 4.05 | 4.30 | 4.17 | +0.09 | 42.5% | 387.5 | 42.5% | -0.92 | 23.10 | 22.55 | 23.65 | — |
| — | 3.50 | 3.75 | 3.62 | +0.08 | 42.7% | 390 | 42.7% | -0.93 | 25.65 | 24.70 | 26.60 | — |
| — | 3.05 | 3.35 | 3.20 | +0.07 | 43.0% | 392.5 | 43.0% | -0.94 | 27.23 | 26.60 | 27.85 | — |
| — | 2.68 | 2.89 | 2.79 | +0.06 | 43.3% | 395 | 43.3% | -0.95 | 29.50 | 28.70 | 30.30 | — |
| — | 2.37 | 2.55 | 2.46 | +0.05 | 43.7% | 397.5 | 43.7% | -0.96 | 31.70 | 30.90 | 32.50 | — |
| — | 2.05 | 2.23 | 2.14 | +0.05 | 44.1% | 400 | 44.1% | -0.96 | 34.05 | 33.30 | 34.80 | — |
| — | 1.77 | 1.95 | 1.86 | +0.04 | 44.5% | 402.5 | 44.5% | -0.97 | 36.00 | 35.35 | 36.65 | — |
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.