Spot 365.81
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.15 | 36.70 | 35.92 | +0.99 | 35.6% | 330 | 35.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 32.65 | 34.25 | 33.45 | +0.99 | 34.9% | 332.5 | 34.9% | -0.01 | — | — | 0.16 | — |
| — | 30.15 | 31.75 | 30.95 | +0.98 | 34.1% | 335 | 34.1% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 27.65 | 29.25 | 28.45 | +0.98 | 33.2% | 337.5 | 33.2% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 25.20 | 26.80 | 26.00 | +0.97 | 32.3% | 340 | 32.3% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 22.55 | 24.30 | 23.43 | +0.97 | 31.4% | 342.5 | 31.4% | -0.04 | 0.12 | 0.01 | 0.22 | — |
| — | 20.30 | 21.90 | 21.10 | +0.95 | 30.5% | 345 | 30.5% | -0.05 | 0.17 | 0.09 | 0.25 | — |
| — | 17.85 | 19.35 | 18.60 | +0.94 | 29.6% | 347.5 | 29.6% | -0.06 | 0.20 | 0.09 | 0.31 | — |
| — | 15.50 | 16.95 | 16.23 | +0.91 | 28.8% | 350 | 28.8% | -0.09 | 0.27 | 0.18 | 0.36 | — |
| — | 13.15 | 14.60 | 13.88 | +0.88 | 28.1% | 352.5 | 28.1% | -0.12 | 0.47 | 0.34 | 0.59 | — |
| — | 10.80 | 12.30 | 11.55 | +0.84 | 27.4% | 355 | 27.4% | -0.16 | 0.69 | 0.53 | 0.85 | — |
| — | 8.90 | 10.10 | 9.50 | +0.78 | 26.9% | 357.5 | 26.9% | -0.22 | 1.01 | 0.84 | 1.18 | — |
| — | 7.00 | 7.85 | 7.42 | +0.71 | 26.4% | 360 | 26.4% | -0.29 | 1.54 | 1.36 | 1.73 | — |
| — | 5.40 | 5.90 | 5.65 | +0.63 | 26.1% | 362.5 | 26.1% | -0.37 | 2.38 | 2.12 | 2.64 | — |
| — | 3.80 | 4.65 | 4.22 | +0.56 | 25.9% | 365 | 25.9% | -0.45 | 3.38 | 3.10 | 3.65 | — |
| — | 2.66 | 3.35 | 3.00 | +0.47 | 25.7% | 367.5 | 25.7% | -0.53 | 4.65 | 4.35 | 4.95 | — |
| — | 1.81 | 2.35 | 2.08 | +0.38 | 25.7% | 370 | 25.7% | -0.62 | 6.20 | 5.80 | 6.60 | — |
| — | 1.19 | 1.62 | 1.41 | +0.31 | 25.8% | 372.5 | 25.8% | -0.70 | 8.07 | 7.60 | 8.55 | — |
| — | 0.71 | 1.11 | 0.91 | +0.23 | 25.9% | 375 | 25.9% | -0.77 | 10.03 | 9.30 | 10.75 | — |
| — | 0.45 | 0.72 | 0.58 | +0.18 | 26.1% | 377.5 | 26.1% | -0.83 | 12.22 | 11.45 | 13.00 | — |
| — | 0.25 | 0.45 | 0.35 | +0.13 | 26.3% | 380 | 26.3% | -0.87 | 14.55 | 13.75 | 15.35 | — |
| — | 0.15 | 0.26 | 0.20 | +0.10 | 26.7% | 382.5 | 26.7% | -0.91 | 16.90 | 16.05 | 17.75 | — |
| — | 0.11 | 0.17 | 0.14 | +0.07 | 27.1% | 385 | 27.1% | -0.94 | 19.35 | 18.55 | 20.15 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 27.6% | 387.5 | 27.6% | -0.96 | 21.73 | 21.00 | 22.45 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 28.3% | 390 | 28.3% | -0.98 | 24.27 | 23.45 | 25.10 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 29.1% | 392.5 | 29.1% | -0.99 | 26.80 | 26.00 | 27.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 30.0% | 395 | 30.0% | -1.00 | 29.23 | 28.50 | 29.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 30.9% | 397.5 | 30.9% | -1.00 | 31.73 | 31.00 | 32.45 | — |
| — | — | 0.03 | — | +0.01 | 31.8% | 400 | 31.8% | -1.00 | 34.23 | 33.50 | 34.95 | — |
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.