Spot 360.91
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.50 | 31.85 | 31.18 | +0.99 | 27.1% | 330 | 27.1% | -0.03 | 0.21 | 0.13 | 0.29 | — |
| — | 28.00 | 29.40 | 28.70 | +0.98 | 26.3% | 332.5 | 26.3% | -0.03 | 0.21 | 0.08 | 0.35 | — |
| — | 25.55 | 26.95 | 26.25 | +0.97 | 25.5% | 335 | 25.5% | -0.04 | 0.29 | 0.16 | 0.42 | — |
| — | 23.15 | 24.35 | 23.75 | +0.96 | 24.8% | 337.5 | — | — | 0.34 | 0.21 | 0.48 | — |
| — | 20.75 | 22.05 | 21.40 | +0.94 | 24.1% | 340 | 24.1% | -0.07 | 0.49 | 0.36 | 0.63 | — |
| — | 18.45 | 19.95 | 19.20 | +0.92 | 23.5% | 342.5 | 23.5% | -0.09 | 0.67 | 0.51 | 0.82 | — |
| — | 16.20 | 17.35 | 16.77 | +0.89 | 22.9% | 345 | 22.9% | -0.12 | 0.88 | 0.70 | 1.06 | — |
| — | 14.00 | 15.55 | 14.78 | +0.85 | 22.4% | 347.5 | 22.4% | -0.15 | 1.12 | 0.94 | 1.31 | — |
| — | 11.95 | 12.85 | 12.40 | +0.81 | 22.0% | 350 | 22.0% | -0.19 | 1.54 | 1.35 | 1.74 | — |
| — | 10.05 | 11.00 | 10.53 | +0.76 | 21.6% | 352.5 | 21.6% | -0.24 | 2.16 | 1.96 | 2.36 | — |
| — | 8.30 | 9.20 | 8.75 | +0.71 | 21.3% | 355 | 21.3% | -0.30 | 2.85 | 2.59 | 3.10 | — |
| — | 6.75 | 7.50 | 7.12 | +0.64 | 21.0% | 357.5 | 21.0% | -0.36 | 3.70 | 3.40 | 4.00 | — |
| — | 5.40 | 5.95 | 5.67 | +0.57 | 20.8% | 360 | 20.8% | -0.43 | 4.72 | 4.40 | 5.05 | — |
| — | 4.10 | 4.60 | 4.35 | +0.50 | 20.6% | 362.5 | 20.6% | -0.51 | 6.00 | 5.65 | 6.35 | — |
| — | 3.05 | 3.60 | 3.33 | +0.43 | 20.5% | 365 | 20.5% | -0.58 | 7.47 | 7.05 | 7.90 | — |
| — | 2.25 | 2.68 | 2.46 | +0.36 | 20.5% | 367.5 | 20.5% | -0.65 | 9.18 | 8.65 | 9.70 | — |
| — | 1.63 | 2.00 | 1.81 | +0.30 | 20.5% | 370 | 20.5% | -0.71 | 11.05 | 10.50 | 11.60 | — |
| — | 1.08 | 1.56 | 1.32 | +0.24 | 20.5% | 372.5 | 20.5% | -0.77 | 13.07 | 12.50 | 13.65 | — |
| — | 0.85 | 1.13 | 0.99 | +0.19 | 20.6% | 375 | 20.6% | -0.82 | 15.03 | 14.20 | 15.85 | — |
| — | 0.44 | 0.85 | 0.65 | +0.14 | 20.7% | 377.5 | 20.7% | -0.87 | 17.50 | 16.90 | 18.10 | — |
| — | 0.25 | 0.55 | 0.40 | +0.11 | 20.8% | 380 | — | — | 19.82 | 19.20 | 20.45 | — |
| — | 0.12 | 0.46 | 0.29 | +0.09 | 21.0% | 382.5 | 21.0% | -0.93 | 22.18 | 21.50 | 22.85 | — |
| — | 0.08 | 0.27 | 0.17 | +0.06 | 21.2% | 385 | 21.2% | -0.95 | 24.50 | 23.75 | 25.25 | — |
| — | 0.04 | 0.20 | 0.12 | — | — | 387.5 | — | — | 27.05 | 26.40 | 27.70 | — |
| — | 0.01 | 0.27 | 0.14 | +0.04 | 21.7% | 390 | 21.7% | -0.98 | 29.55 | 28.90 | 30.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 22.3% | 395 | 22.3% | -0.99 | 34.50 | 33.85 | 35.15 | — |
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.