Spot 364.88
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.25 | 35.85 | 34.55 | +1.00 | 43.2% | 330 | 43.2% | -0.00 | — | — | 0.01 | — |
| — | 30.80 | 33.40 | 32.10 | +1.00 | 42.4% | 332.5 | 42.4% | -0.00 | — | — | 0.01 | — |
| — | 28.25 | 31.70 | 29.98 | +1.00 | 41.9% | 335 | 41.9% | -0.00 | — | — | 0.01 | — |
| — | 25.70 | 28.70 | 27.20 | +1.00 | 41.8% | 337.5 | 41.8% | -0.00 | — | — | 0.01 | — |
| — | 23.20 | 26.90 | 25.05 | +0.99 | 41.9% | 340 | 41.9% | -0.01 | — | — | 0.01 | — |
| — | 21.20 | 23.40 | 22.30 | +0.99 | 41.8% | 342.5 | 41.8% | -0.01 | — | — | 0.24 | — |
| — | 18.60 | 20.90 | 19.75 | +0.98 | 41.1% | 345 | 41.1% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 15.80 | 18.25 | 17.02 | +0.96 | 39.4% | 347.5 | 39.4% | -0.04 | — | — | 0.30 | — |
| — | 13.70 | 15.80 | 14.75 | +0.93 | 36.7% | 350 | 36.7% | -0.07 | — | — | 0.18 | — |
| — | 11.20 | 13.95 | 12.57 | +0.88 | 33.6% | 352.5 | 33.6% | -0.12 | 0.09 | 0.03 | 0.15 | — |
| — | 9.00 | 10.80 | 9.90 | +0.79 | 30.1% | 355 | 30.1% | -0.20 | 0.12 | 0.02 | 0.21 | — |
| — | 6.55 | 8.45 | 7.50 | +0.65 | 26.9% | 357.5 | 26.9% | -0.35 | 0.10 | 0.02 | 0.19 | — |
| — | 4.35 | 6.35 | 5.35 | +0.47 | 24.1% | 360 | 24.1% | -0.53 | 0.21 | 0.04 | 0.39 | — |
| — | 2.57 | 3.70 | 3.13 | +0.30 | 21.9% | 362.5 | 21.9% | -0.70 | 0.82 | 0.44 | 1.20 | — |
| — | 1.45 | 2.13 | 1.79 | +0.18 | 20.9% | 365 | — | — | 1.89 | 1.20 | 2.58 | — |
| — | 0.55 | 1.00 | 0.78 | +0.10 | 20.9% | 367.5 | 20.9% | -0.90 | 3.46 | 2.36 | 4.55 | — |
| — | 0.21 | 0.42 | 0.32 | +0.06 | 21.7% | 370 | 21.7% | -0.95 | 5.42 | 4.50 | 6.35 | — |
| — | 0.07 | 0.18 | 0.12 | +0.03 | 23.0% | 372.5 | 23.0% | -0.97 | 7.33 | 6.00 | 8.65 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 24.5% | 375 | 24.5% | -0.99 | 10.38 | 9.30 | 11.45 | — |
| — | — | 0.01 | — | +0.01 | 25.9% | 377.5 | 25.9% | -0.99 | 12.93 | 11.65 | 14.20 | — |
| — | — | 0.01 | — | +0.01 | 27.4% | 380 | 27.4% | -1.00 | 15.40 | 14.35 | 16.45 | — |
| — | — | 0.01 | — | +0.00 | 28.9% | 382.5 | 28.9% | -1.00 | 17.65 | 16.15 | 19.15 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 385 | 30.3% | -1.00 | 20.38 | 18.95 | 21.80 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 387.5 | 31.5% | -1.00 | 23.12 | 21.85 | 24.40 | — |
| — | — | 0.01 | — | +0.00 | 32.5% | 390 | 32.5% | -1.00 | 25.60 | 24.30 | 26.90 | — |
| — | — | 0.01 | — | +0.00 | 33.3% | 392.5 | 33.3% | -1.00 | 27.93 | 26.55 | 29.30 | — |
| — | — | 2.13 | — | +0.00 | 33.9% | 395 | 33.9% | -1.00 | 30.52 | 29.15 | 31.90 | — |
| — | — | 2.13 | — | +0.00 | 34.6% | 397.5 | 34.6% | -1.00 | 32.73 | 31.15 | 34.30 | — |
| — | — | 0.01 | — | +0.00 | 35.2% | 400 | 35.2% | -1.00 | 35.40 | 33.90 | 36.90 | — |
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.