Spot 364.57
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.75 | 35.45 | 34.60 | — | — | 330 | — | — | — | — | 0.03 | — |
| — | 31.20 | 32.95 | 32.08 | — | — | 332.5 | — | — | — | — | 0.03 | — |
| — | 28.75 | 30.45 | 29.60 | — | — | 335 | — | — | — | — | 0.03 | — |
| — | 26.15 | 27.95 | 27.05 | — | — | 337.5 | — | — | — | — | 0.03 | — |
| — | 23.80 | 25.45 | 24.62 | — | — | 340 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 21.30 | 22.95 | 22.12 | — | — | 342.5 | — | — | 0.10 | 0.01 | 0.18 | — |
| — | 18.85 | 20.45 | 19.65 | — | — | 345 | — | — | 0.09 | 0.05 | 0.13 | — |
| — | 16.15 | 18.00 | 17.07 | — | — | 347.5 | — | — | 0.12 | 0.01 | 0.23 | — |
| — | 14.10 | 15.55 | 14.82 | — | — | 350 | — | — | 0.20 | 0.11 | 0.29 | — |
| — | 11.45 | 13.15 | 12.30 | — | — | 352.5 | — | — | 0.28 | 0.11 | 0.44 | — |
| — | 9.35 | 10.80 | 10.07 | — | — | 355 | — | — | 0.45 | 0.33 | 0.56 | — |
| — | 7.20 | 8.55 | 7.88 | — | — | 357.5 | — | — | 0.71 | 0.53 | 0.89 | — |
| — | 5.15 | 6.40 | 5.78 | — | — | 360 | — | — | 1.26 | 0.98 | 1.54 | — |
| — | 3.50 | 4.25 | 3.88 | — | — | 362.5 | — | — | 1.93 | 1.69 | 2.17 | — |
| — | 2.37 | 2.98 | 2.67 | — | — | 365 | — | — | 3.15 | 2.75 | 3.55 | — |
| — | 1.33 | 1.93 | 1.63 | — | — | 367.5 | — | — | 4.50 | 4.05 | 4.95 | — |
| — | 0.74 | 1.09 | 0.92 | — | — | 370 | — | — | 6.38 | 5.70 | 7.05 | — |
| — | 0.50 | 0.64 | 0.57 | — | — | 372.5 | — | — | 8.45 | 7.70 | 9.20 | — |
| — | 0.18 | 0.45 | 0.32 | — | — | 375 | — | — | 10.75 | 9.95 | 11.55 | — |
| — | 0.04 | 0.25 | 0.14 | — | — | 377.5 | — | — | 13.20 | 12.30 | 14.10 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 380 | — | — | 15.45 | 14.75 | 16.15 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 382.5 | — | — | 17.98 | 17.30 | 18.65 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 385 | — | — | 20.60 | 19.80 | 21.40 | — |
| — | — | 0.13 | — | — | — | 387.5 | — | — | 23.05 | 22.25 | 23.85 | — |
| — | — | 0.02 | — | — | — | 390 | — | — | 24.98 | 23.70 | 26.25 | — |
| — | — | 0.10 | — | +0.00 | 32.7% | 395 | 32.7% | -1.00 | 30.00 | 28.75 | 31.25 | — |
| — | — | 0.01 | — | +0.00 | 36.6% | 400 | 36.6% | -1.00 | 34.98 | 33.65 | 36.30 | — |
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.