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 | |
| — | 35.40 | 36.85 | 36.12 | +0.98 | 29.3% | 330 | — | — | 0.16 | 0.01 | 0.31 | — |
| — | 32.70 | 34.40 | 33.55 | — | — | 332.5 | — | — | 0.17 | 0.01 | 0.34 | — |
| — | 30.25 | 31.95 | 31.10 | +0.96 | 27.7% | 335 | 27.7% | -0.04 | 0.19 | 0.11 | 0.27 | — |
| — | 27.80 | 29.50 | 28.65 | — | — | 337.5 | — | — | 0.28 | 0.10 | 0.45 | — |
| — | 25.35 | 27.05 | 26.20 | +0.94 | 26.4% | 340 | — | — | 0.35 | 0.26 | 0.45 | — |
| — | 23.00 | 24.65 | 23.82 | +0.92 | 25.9% | 342.5 | — | — | 0.49 | 0.30 | 0.68 | — |
| — | 20.70 | 22.10 | 21.40 | +0.90 | 25.3% | 345 | — | — | 0.69 | 0.45 | 0.93 | — |
| — | 18.40 | 19.95 | 19.18 | — | — | 347.5 | — | — | 0.95 | 0.72 | 1.18 | — |
| — | 16.10 | 17.70 | 16.90 | — | — | 350 | — | — | 1.24 | 0.98 | 1.49 | — |
| — | 14.05 | 15.55 | 14.80 | +0.81 | 24.1% | 352.5 | — | — | 1.57 | 1.38 | 1.76 | — |
| — | 12.00 | 13.25 | 12.62 | +0.77 | 23.8% | 355 | 23.8% | -0.24 | 2.05 | 1.84 | 2.26 | — |
| — | 10.40 | 11.25 | 10.82 | +0.72 | 23.5% | 357.5 | 23.5% | -0.30 | 2.73 | 2.51 | 2.96 | — |
| — | 8.65 | 9.50 | 9.07 | +0.67 | 23.3% | 360 | 23.3% | -0.34 | 3.52 | 3.20 | 3.85 | — |
| — | 7.05 | 7.85 | 7.45 | +0.60 | 23.1% | 362.5 | 23.1% | -0.41 | 4.45 | 4.10 | 4.80 | — |
| — | 5.75 | 6.25 | 6.00 | +0.55 | 23.0% | 365 | 23.0% | -0.47 | 5.58 | 5.15 | 6.00 | — |
| — | 4.55 | 5.00 | 4.78 | +0.48 | 22.9% | 367.5 | 22.9% | -0.53 | 6.78 | 6.40 | 7.15 | — |
| — | 3.40 | 4.00 | 3.70 | +0.42 | 22.9% | 370 | 22.9% | -0.59 | 8.35 | 7.90 | 8.80 | — |
| — | 2.57 | 3.10 | 2.83 | +0.36 | 22.9% | 372.5 | 22.9% | -0.65 | 9.93 | 9.25 | 10.60 | — |
| — | 1.90 | 2.39 | 2.15 | +0.31 | 23.0% | 375 | 23.0% | -0.71 | 11.80 | 11.10 | 12.50 | — |
| — | 1.37 | 1.83 | 1.60 | +0.25 | 23.1% | 377.5 | 23.1% | -0.76 | 13.72 | 12.95 | 14.50 | — |
| — | 1.10 | 1.37 | 1.24 | +0.21 | 23.2% | 380 | 23.2% | -0.80 | 15.80 | 14.95 | 16.65 | — |
| — | 0.71 | 1.19 | 0.95 | — | — | 382.5 | — | — | 18.00 | 17.15 | 18.85 | — |
| — | 0.45 | 0.80 | 0.62 | — | — | 385 | — | — | 20.25 | 19.40 | 21.10 | — |
| — | 0.32 | 0.69 | 0.51 | — | — | 387.5 | — | — | 22.57 | 21.70 | 23.45 | — |
| — | 0.24 | 0.45 | 0.34 | — | — | 390 | — | — | 24.93 | 24.05 | 25.80 | — |
| — | 0.14 | 0.49 | 0.32 | — | — | 392.5 | — | — | 27.32 | 26.50 | 28.15 | — |
| — | 0.03 | 0.40 | 0.21 | — | — | 395 | — | — | 29.68 | 28.90 | 30.45 | — |
| — | 0.06 | 0.33 | 0.20 | — | — | 397.5 | — | — | 32.23 | 31.35 | 33.10 | — |
| — | 0.05 | 0.14 | 0.10 | — | — | 400 | — | — | 34.70 | 33.85 | 35.55 | — |
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.