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 | |
| — | 33.90 | 36.55 | 35.23 | +0.98 | 27.7% | 330 | — | — | 0.22 | 0.03 | 0.41 | — |
| — | 31.05 | 34.55 | 32.80 | — | — | 332.5 | — | — | — | — | 0.65 | — |
| — | 29.85 | 32.00 | 30.93 | — | — | 335 | 26.1% | -0.03 | — | — | 0.45 | — |
| — | 26.50 | 29.70 | 28.10 | +0.96 | 25.2% | 337.5 | 25.2% | -0.04 | 0.26 | 0.03 | 0.48 | — |
| — | 24.05 | 27.00 | 25.52 | +0.95 | 24.4% | 340 | 24.4% | -0.05 | 0.35 | 0.10 | 0.60 | — |
| — | 21.20 | 24.85 | 23.02 | +0.93 | 23.6% | 342.5 | 23.6% | -0.07 | 0.23 | 0.05 | 0.40 | — |
| — | 19.15 | 21.95 | 20.55 | +0.90 | 22.8% | 345 | 22.8% | -0.10 | 0.28 | 0.02 | 0.55 | — |
| — | 16.75 | 19.75 | 18.25 | +0.86 | 22.2% | 347.5 | 22.2% | -0.14 | 0.55 | 0.15 | 0.95 | — |
| — | 14.40 | 17.45 | 15.93 | +0.81 | 21.5% | 350 | 21.5% | -0.19 | 0.73 | 0.27 | 1.20 | — |
| — | 12.25 | 14.95 | 13.60 | +0.75 | 21.0% | 352.5 | 21.0% | -0.25 | 0.89 | 0.32 | 1.45 | — |
| — | 9.80 | 12.00 | 10.90 | +0.68 | 20.5% | 355 | 20.5% | -0.32 | 1.35 | 0.70 | 2.01 | — |
| — | 9.00 | 10.20 | 9.60 | +0.59 | 20.2% | 357.5 | 20.2% | -0.41 | 1.78 | 1.02 | 2.55 | — |
| — | 6.60 | 8.00 | 7.30 | +0.50 | 19.8% | 360 | 19.8% | -0.50 | 2.31 | 1.71 | 2.90 | — |
| — | 4.80 | 6.35 | 5.58 | +0.41 | 19.6% | 362.5 | 19.6% | -0.59 | 3.35 | 2.39 | 4.30 | — |
| — | 3.65 | 5.15 | 4.40 | +0.33 | 19.4% | 365 | 19.4% | -0.68 | 4.40 | 3.45 | 5.35 | — |
| — | 2.78 | 3.50 | 3.14 | +0.25 | 19.2% | 367.5 | 19.2% | -0.76 | 5.80 | 4.80 | 6.80 | — |
| — | 1.90 | 2.63 | 2.27 | +0.19 | 19.2% | 370 | 19.2% | -0.82 | 7.33 | 5.90 | 8.75 | — |
| — | 1.19 | 1.79 | 1.49 | +0.14 | 19.1% | 372.5 | 19.1% | -0.87 | 9.30 | 8.05 | 10.55 | — |
| — | 0.90 | 1.39 | 1.15 | +0.10 | 19.2% | 375 | 19.2% | -0.92 | 11.28 | 9.95 | 12.60 | — |
| — | 0.45 | 0.95 | 0.70 | +0.07 | 19.3% | 377.5 | 19.3% | -0.95 | 13.45 | 12.10 | 14.80 | — |
| — | 0.16 | 0.45 | 0.30 | +0.05 | 19.5% | 380 | 19.5% | -0.97 | 15.65 | 14.45 | 16.85 | — |
| — | — | 0.50 | — | +0.03 | 19.7% | 382.5 | 19.7% | -0.99 | 17.88 | 16.30 | 19.45 | — |
| — | 0.02 | 1.00 | 0.51 | +0.02 | 20.0% | 385 | 20.0% | -1.00 | 20.52 | 19.20 | 21.85 | — |
| — | 0.02 | 0.34 | 0.18 | +0.01 | 20.3% | 387.5 | 20.3% | -1.00 | 23.02 | 21.65 | 24.40 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 20.6% | 390 | 20.6% | -1.00 | 25.55 | 24.25 | 26.85 | — |
| — | 0.01 | 0.39 | 0.20 | +0.00 | 21.4% | 395 | 21.4% | -1.00 | 30.57 | 29.20 | 31.95 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 400 | 22.2% | -1.00 | 35.48 | 34.05 | 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.