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 | |
| — | 35.40 | 37.05 | 36.23 | +0.99 | 29.6% | 332.5 | 29.6% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 32.95 | 34.55 | 33.75 | — | — | 335 | 28.7% | -0.02 | 0.14 | 0.01 | 0.27 | — |
| — | 30.45 | 32.10 | 31.27 | — | — | 337.5 | — | — | 0.16 | 0.02 | 0.30 | — |
| — | 27.95 | 29.60 | 28.77 | — | — | 340 | — | — | 0.19 | 0.07 | 0.31 | — |
| — | 25.50 | 27.15 | 26.32 | — | — | 342.5 | — | — | 0.25 | 0.10 | 0.40 | — |
| — | 23.05 | 24.70 | 23.88 | — | — | 345 | — | — | 0.34 | 0.19 | 0.48 | — |
| — | 20.60 | 22.25 | 21.43 | +0.94 | 24.9% | 347.5 | — | — | 0.45 | 0.30 | 0.59 | — |
| — | 18.25 | 19.85 | 19.05 | — | — | 350 | — | — | 0.55 | 0.42 | 0.67 | — |
| — | 15.90 | 17.50 | 16.70 | — | — | 352.5 | — | — | 0.81 | 0.61 | 1.02 | — |
| — | 13.70 | 15.25 | 14.47 | +0.86 | 23.4% | 355 | 23.4% | -0.16 | 1.07 | 0.82 | 1.33 | — |
| — | 11.60 | 13.05 | 12.32 | — | — | 357.5 | 23.0% | -0.20 | 1.44 | 1.27 | 1.60 | — |
| — | 9.90 | 11.00 | 10.45 | — | — | 360 | — | — | 2.00 | 1.79 | 2.21 | — |
| — | 7.95 | 9.05 | 8.50 | — | — | 362.5 | — | — | 2.61 | 2.32 | 2.90 | — |
| — | 6.45 | 7.05 | 6.75 | — | — | 365 | — | — | 3.60 | 3.20 | 4.00 | — |
| — | 5.05 | 5.60 | 5.33 | — | — | 367.5 | — | — | 4.70 | 4.40 | 5.00 | — |
| — | 3.75 | 4.30 | 4.03 | +0.50 | 22.0% | 370 | 22.0% | -0.51 | 6.08 | 5.65 | 6.50 | — |
| — | 2.83 | 3.55 | 3.19 | +0.43 | 22.0% | 372.5 | 22.0% | -0.58 | 7.28 | 6.85 | 7.70 | — |
| — | 2.01 | 2.52 | 2.27 | +0.35 | 21.9% | 375 | 21.9% | -0.65 | 9.10 | 8.40 | 9.80 | — |
| — | 1.40 | 2.01 | 1.71 | +0.29 | 22.0% | 377.5 | 22.0% | -0.72 | 11.00 | 10.25 | 11.75 | — |
| — | 1.07 | 1.43 | 1.25 | +0.24 | 22.0% | 380 | 22.0% | -0.77 | 13.05 | 12.25 | 13.85 | — |
| — | 0.66 | 1.15 | 0.91 | +0.18 | 22.0% | 382.5 | 22.0% | -0.82 | 15.20 | 14.35 | 16.05 | — |
| — | 0.41 | 0.87 | 0.64 | +0.15 | 22.1% | 385 | 22.1% | -0.86 | 17.45 | 16.60 | 18.30 | — |
| — | 0.21 | 0.66 | 0.43 | +0.11 | 22.2% | 387.5 | 22.2% | -0.89 | 19.75 | 18.90 | 20.60 | — |
| — | 0.24 | 0.52 | 0.38 | +0.09 | 22.3% | 390 | 22.3% | -0.92 | 22.15 | 21.30 | 23.00 | — |
| — | 0.01 | 0.41 | 0.21 | +0.06 | 22.4% | 392.5 | 22.4% | -0.94 | 24.55 | 23.70 | 25.40 | — |
| — | 0.08 | 0.33 | 0.20 | +0.05 | 22.6% | 395 | 22.6% | -0.95 | 27.00 | 26.15 | 27.85 | — |
| — | 0.01 | 0.28 | 0.14 | +0.04 | 22.8% | 397.5 | 22.8% | -0.97 | 29.45 | 28.60 | 30.30 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 23.0% | 400 | 23.0% | -0.98 | 31.93 | 31.10 | 32.75 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 23.3% | 402.5 | 23.3% | -0.98 | 34.40 | 33.55 | 35.25 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 23.6% | 405 | 23.6% | -0.99 | 36.88 | 36.05 | 37.70 | — |
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.