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 | |
| — | 33.45 | 36.05 | 34.75 | +0.98 | 24.4% | 330 | 24.4% | -0.02 | — | — | 0.29 | — |
| — | 28.25 | 31.10 | 29.68 | +0.97 | 23.2% | 335 | 23.2% | -0.03 | 0.12 | 0.03 | 0.20 | — |
| — | 25.90 | 28.65 | 27.27 | +0.96 | 22.7% | 337.5 | 22.7% | -0.04 | 0.22 | 0.01 | 0.43 | — |
| — | 23.65 | 25.80 | 24.73 | +0.95 | 22.2% | 340 | 22.2% | -0.05 | 0.40 | 0.27 | 0.52 | — |
| — | 21.10 | 23.90 | 22.50 | +0.93 | 21.7% | 342.5 | 21.7% | -0.07 | 0.42 | 0.25 | 0.60 | — |
| — | 19.00 | 21.55 | 20.27 | +0.91 | 21.2% | 345 | 21.2% | -0.09 | 0.70 | 0.48 | 0.93 | — |
| — | 16.55 | 19.25 | 17.90 | +0.89 | 20.8% | 347.5 | 20.8% | -0.11 | 0.75 | 0.52 | 0.98 | — |
| — | 14.40 | 17.05 | 15.72 | +0.86 | 20.4% | 350 | 20.4% | -0.15 | 1.08 | 0.78 | 1.39 | — |
| — | 12.45 | 14.95 | 13.70 | +0.82 | 20.0% | 352.5 | 20.0% | -0.18 | 1.91 | 1.09 | 2.72 | — |
| — | 10.40 | 13.00 | 11.70 | +0.77 | 19.7% | 355 | 19.7% | -0.23 | 1.95 | 1.52 | 2.37 | — |
| — | 8.55 | 11.00 | 9.78 | +0.72 | 19.4% | 357.5 | 19.4% | -0.28 | 2.58 | 2.07 | 3.10 | — |
| — | 7.00 | 8.80 | 7.90 | +0.66 | 19.2% | 360 | 19.2% | -0.34 | 3.44 | 2.82 | 4.05 | — |
| — | 5.50 | 6.90 | 6.20 | +0.60 | 18.9% | 362.5 | 18.9% | -0.40 | 4.58 | 3.75 | 5.40 | — |
| — | 4.30 | 5.45 | 4.88 | +0.53 | 18.8% | 365 | 18.8% | -0.47 | 5.58 | 4.80 | 6.35 | — |
| — | 3.40 | 4.40 | 3.90 | +0.46 | 18.6% | 367.5 | 18.6% | -0.55 | 6.85 | 6.15 | 7.55 | — |
| — | 2.46 | 3.15 | 2.81 | +0.39 | 18.5% | 370 | 18.5% | -0.62 | 8.15 | 7.15 | 9.15 | — |
| — | 1.75 | 2.33 | 2.04 | +0.33 | 18.4% | 372.5 | 18.4% | -0.69 | 10.15 | 9.20 | 11.10 | — |
| — | 1.22 | 1.69 | 1.46 | +0.26 | 18.4% | 375 | 18.4% | -0.75 | 11.85 | 10.60 | 13.10 | — |
| — | 0.78 | 1.22 | 1.00 | +0.21 | 18.4% | 377.5 | 18.4% | -0.81 | 14.03 | 12.70 | 15.35 | — |
| — | 0.46 | 1.06 | 0.76 | +0.16 | 18.5% | 380 | 18.5% | -0.85 | 16.52 | 15.55 | 17.50 | — |
| — | 0.35 | 0.82 | 0.58 | +0.13 | 18.6% | 382.5 | 18.6% | -0.89 | 18.65 | 17.25 | 20.05 | — |
| — | 0.13 | 0.51 | 0.32 | +0.09 | 18.8% | 385 | 18.8% | -0.93 | 21.32 | 19.65 | 23.00 | — |
| — | 0.05 | 0.36 | 0.20 | +0.07 | 19.0% | 387.5 | 19.0% | -0.95 | 23.48 | 22.10 | 24.85 | — |
| — | 0.01 | 0.26 | 0.14 | +0.05 | 19.2% | 390 | 19.2% | -0.97 | 26.02 | 24.55 | 27.50 | — |
| — | — | 0.12 | — | +0.03 | 19.8% | 395 | 19.8% | -1.00 | 31.02 | 29.55 | 32.50 | — |
| — | — | 0.12 | — | +0.02 | 20.5% | 400 | 20.5% | -1.00 | 35.95 | 34.55 | 37.35 | — |
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.