Spot 368.30
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.60 | 37.30 | 35.95 | +1.00 | 49.9% | 332.5 | 49.9% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 32.65 | 34.80 | 33.73 | +1.00 | 46.5% | 335 | 46.5% | -0.00 | — | — | 0.01 | — |
| — | 29.60 | 32.30 | 30.95 | +1.00 | 43.6% | 337.5 | 43.6% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 27.55 | 29.75 | 28.65 | +1.00 | 40.9% | 340 | 40.9% | -0.00 | — | — | 0.04 | — |
| — | 25.40 | 26.95 | 26.18 | +0.99 | 38.3% | 342.5 | 38.3% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 22.95 | 24.45 | 23.70 | +0.99 | 35.7% | 345 | 35.7% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 20.45 | 22.00 | 21.23 | +0.98 | 33.4% | 347.5 | 33.4% | -0.02 | — | — | 0.17 | — |
| — | 17.95 | 19.50 | 18.73 | +0.98 | 31.4% | 350 | 31.4% | -0.02 | 0.10 | 0.02 | 0.18 | — |
| — | 15.50 | 17.00 | 16.25 | +0.96 | 29.8% | 352.5 | 29.8% | -0.04 | 0.08 | 0.04 | 0.12 | — |
| — | 13.05 | 14.55 | 13.80 | +0.94 | 28.4% | 355 | 28.4% | -0.06 | 0.14 | 0.11 | 0.16 | — |
| — | 10.70 | 12.10 | 11.40 | +0.91 | 27.0% | 357.5 | 27.0% | -0.09 | 0.23 | 0.14 | 0.33 | — |
| — | 8.25 | 9.75 | 9.00 | +0.86 | 25.9% | 360 | 25.9% | -0.13 | 0.40 | 0.27 | 0.53 | — |
| — | 6.30 | 7.50 | 6.90 | +0.80 | 25.2% | 362.5 | 25.2% | -0.20 | 0.70 | 0.49 | 0.91 | — |
| — | 4.40 | 5.45 | 4.92 | +0.71 | 25.1% | 365 | 25.1% | -0.29 | 1.30 | 1.10 | 1.51 | — |
| — | 3.00 | 3.65 | 3.33 | +0.61 | 25.4% | 367.5 | 25.4% | -0.39 | 2.17 | 1.84 | 2.51 | — |
| — | 1.80 | 2.33 | 2.06 | +0.49 | 25.9% | 370 | 25.9% | -0.51 | 3.40 | 3.00 | 3.80 | — |
| — | 1.01 | 1.43 | 1.22 | +0.38 | 26.7% | 372.5 | 26.7% | -0.63 | 5.05 | 4.45 | 5.65 | — |
| — | 0.52 | 0.87 | 0.69 | +0.27 | 27.5% | 375 | 27.5% | -0.73 | 7.03 | 6.30 | 7.75 | — |
| — | 0.27 | 0.50 | 0.39 | +0.20 | 28.5% | 377.5 | 28.5% | -0.80 | 9.22 | 8.45 | 10.00 | — |
| — | 0.15 | 0.31 | 0.23 | +0.13 | 29.4% | 380 | 29.4% | -0.87 | 11.60 | 10.80 | 12.40 | — |
| — | 0.02 | 0.24 | 0.13 | +0.08 | 30.4% | 382.5 | 30.4% | -0.92 | 14.00 | 13.20 | 14.80 | — |
| — | 0.02 | 0.16 | 0.09 | +0.05 | 31.4% | 385 | 31.4% | -0.95 | 16.52 | 15.70 | 17.35 | — |
| — | 0.03 | 0.09 | 0.06 | +0.03 | 32.3% | 387.5 | 32.3% | -0.97 | 18.98 | 18.20 | 19.75 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 33.3% | 390 | 33.3% | -0.99 | 21.48 | 20.70 | 22.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 34.1% | 392.5 | 34.1% | -1.00 | 23.98 | 23.20 | 24.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 34.9% | 395 | 34.9% | -1.00 | 26.50 | 25.70 | 27.30 | — |
| — | — | 0.05 | — | +0.00 | 35.6% | 397.5 | 35.6% | -1.00 | 29.00 | 28.20 | 29.80 | — |
| — | — | 0.03 | — | +0.00 | 36.3% | 400 | 36.3% | -1.00 | 31.57 | 30.10 | 33.05 | — |
| — | — | 0.15 | — | +0.00 | 37.0% | 402.5 | 37.0% | -1.00 | 34.17 | 32.80 | 35.55 | — |
| — | — | 0.02 | — | +0.00 | 37.8% | 405 | 37.8% | -1.00 | 36.67 | 35.30 | 38.05 | — |
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.