Spot 363.89
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.00 | 35.75 | 34.38 | +0.99 | 29.2% | 330 | 29.2% | -0.01 | — | — | 0.06 | — |
| — | 30.45 | 33.25 | 31.85 | +0.99 | 27.8% | 332.5 | 27.8% | -0.01 | — | — | 0.27 | — |
| — | 28.00 | 30.80 | 29.40 | +0.99 | 26.4% | 335 | 26.4% | -0.01 | — | — | 0.05 | — |
| — | 25.70 | 28.20 | 26.95 | +0.98 | 25.0% | 337.5 | 25.0% | -0.02 | 0.10 | 0.03 | 0.16 | — |
| — | 23.05 | 25.10 | 24.07 | +0.98 | 23.7% | 340 | 23.7% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 20.50 | 23.30 | 21.90 | +0.97 | 22.5% | 342.5 | 22.5% | -0.03 | 0.18 | 0.05 | 0.31 | — |
| — | 18.05 | 20.90 | 19.48 | +0.96 | 21.4% | 345 | 21.4% | -0.04 | 0.15 | 0.11 | 0.20 | — |
| — | 15.25 | 18.40 | 16.82 | +0.94 | 20.4% | 347.5 | 20.4% | -0.06 | 0.23 | 0.15 | 0.30 | — |
| — | 13.30 | 15.15 | 14.22 | +0.91 | 19.5% | 350 | 19.5% | -0.09 | 0.32 | 0.26 | 0.37 | — |
| — | 10.90 | 13.70 | 12.30 | +0.88 | 18.9% | 352.5 | 18.9% | -0.12 | 0.46 | 0.23 | 0.68 | — |
| — | 8.65 | 11.45 | 10.05 | +0.83 | 18.3% | 355 | 18.3% | -0.17 | 0.79 | 0.68 | 0.89 | — |
| — | 7.00 | 9.55 | 8.28 | +0.77 | 18.0% | 357.5 | 18.0% | -0.23 | 1.23 | 1.03 | 1.42 | — |
| — | 5.80 | 6.50 | 6.15 | +0.70 | 17.8% | 360 | 17.8% | -0.30 | 1.78 | 1.49 | 2.08 | — |
| — | 3.85 | 5.05 | 4.45 | +0.62 | 17.8% | 362.5 | 17.8% | -0.38 | 2.80 | 2.30 | 3.30 | — |
| — | 3.00 | 3.50 | 3.25 | +0.53 | 17.8% | 365 | 17.8% | -0.47 | 3.95 | 3.40 | 4.50 | — |
| — | 1.85 | 2.36 | 2.10 | +0.43 | 18.0% | 367.5 | 18.0% | -0.57 | 5.45 | 4.70 | 6.20 | — |
| — | 1.09 | 1.57 | 1.33 | +0.34 | 18.1% | 370 | 18.1% | -0.66 | 7.28 | 5.85 | 8.70 | — |
| — | 0.43 | 1.03 | 0.73 | +0.26 | 18.3% | 372.5 | 18.3% | -0.75 | 8.85 | 7.65 | 10.05 | — |
| — | 0.36 | 0.71 | 0.54 | +0.19 | 18.5% | 375 | 18.5% | -0.82 | 11.57 | 10.50 | 12.65 | — |
| — | 0.15 | 0.41 | 0.28 | +0.13 | 18.7% | 377.5 | 18.7% | -0.88 | 13.57 | 12.20 | 14.95 | — |
| — | 0.14 | 0.28 | 0.21 | +0.09 | 19.0% | 380 | 19.0% | -0.92 | 16.30 | 14.60 | 18.00 | — |
| — | — | 0.22 | — | +0.06 | 19.2% | 382.5 | 19.2% | -0.96 | 18.40 | 17.05 | 19.75 | — |
| — | 0.01 | 0.17 | 0.09 | +0.04 | 19.5% | 385 | 19.5% | -0.98 | 20.82 | 19.55 | 22.10 | — |
| — | 0.02 | 0.41 | 0.21 | +0.02 | 19.7% | 387.5 | 19.7% | -1.00 | 23.48 | 22.05 | 24.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 19.9% | 390 | 19.9% | -1.00 | 25.95 | 24.55 | 27.35 | — |
| — | — | 0.23 | — | +0.01 | 20.2% | 395 | 20.2% | -1.00 | 30.95 | 29.55 | 32.35 | — |
| — | — | 0.01 | — | +0.00 | 20.6% | 400 | 20.6% | -1.00 | 36.08 | 34.55 | 37.60 | — |
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.