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 | |
| — | 34.20 | 35.80 | 35.00 | +0.98 | 27.2% | 330 | 27.2% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 28.95 | 30.90 | 29.93 | +0.96 | 25.9% | 335 | 25.9% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 26.85 | 28.45 | 27.65 | +0.94 | 25.3% | 337.5 | 25.3% | -0.06 | 0.20 | 0.13 | 0.27 | — |
| — | 24.35 | 26.05 | 25.20 | +0.92 | 24.7% | 340 | 24.7% | -0.08 | 0.31 | 0.15 | 0.47 | — |
| — | 21.85 | 23.55 | 22.70 | +0.90 | 24.2% | 342.5 | 24.2% | -0.10 | 0.34 | 0.15 | 0.53 | — |
| — | 19.60 | 21.20 | 20.40 | +0.86 | 23.7% | 345 | 23.7% | -0.14 | 0.43 | 0.26 | 0.60 | — |
| — | 17.30 | 18.85 | 18.07 | +0.82 | 23.2% | 347.5 | 23.2% | -0.18 | 0.59 | 0.45 | 0.74 | — |
| — | 15.20 | 16.55 | 15.88 | +0.77 | 22.7% | 350 | 22.7% | -0.23 | 0.81 | 0.62 | 1.01 | — |
| — | 12.85 | 14.35 | 13.60 | +0.70 | 22.3% | 352.5 | 22.3% | -0.30 | 1.16 | 0.92 | 1.40 | — |
| — | 10.80 | 12.25 | 11.53 | +0.63 | 21.9% | 355 | 21.9% | -0.37 | 1.61 | 1.34 | 1.88 | — |
| — | 9.00 | 10.25 | 9.62 | +0.56 | 21.6% | 357.5 | 21.6% | -0.44 | 2.13 | 1.86 | 2.41 | — |
| — | 7.35 | 8.25 | 7.80 | +0.48 | 21.3% | 360 | 21.3% | -0.52 | 2.90 | 2.55 | 3.25 | — |
| — | 5.70 | 6.70 | 6.20 | +0.41 | 21.0% | 362.5 | 21.0% | -0.60 | 3.83 | 3.35 | 4.30 | — |
| — | 4.30 | 5.30 | 4.80 | +0.33 | 20.8% | 365 | 20.8% | -0.68 | 4.95 | 4.45 | 5.45 | — |
| — | 3.40 | 4.10 | 3.75 | +0.26 | 20.6% | 367.5 | 20.6% | -0.75 | 6.38 | 5.75 | 7.00 | — |
| — | 2.50 | 2.99 | 2.75 | +0.20 | 20.4% | 370 | 20.4% | -0.81 | 7.70 | 7.15 | 8.25 | — |
| — | 1.67 | 2.00 | 1.83 | +0.16 | 20.3% | 372.5 | 20.3% | -0.85 | 9.43 | 8.80 | 10.05 | — |
| — | 1.02 | 1.48 | 1.25 | +0.12 | 20.2% | 375 | 20.2% | -0.90 | 11.45 | 10.70 | 12.20 | — |
| — | 0.63 | 1.11 | 0.87 | +0.08 | 20.2% | 377.5 | 20.2% | -0.94 | 13.45 | 12.75 | 14.15 | — |
| — | 0.44 | 0.76 | 0.60 | +0.06 | 20.2% | 380 | 20.2% | -0.96 | 15.78 | 14.95 | 16.60 | — |
| — | 0.27 | 0.57 | 0.42 | +0.04 | 20.2% | 382.5 | 20.2% | -0.98 | 18.12 | 17.30 | 18.95 | — |
| — | 0.20 | 0.40 | 0.30 | +0.03 | 20.2% | 385 | 20.2% | -1.00 | 20.60 | 19.70 | 21.50 | — |
| — | 0.07 | 0.27 | 0.17 | +0.02 | 20.3% | 387.5 | 20.3% | -1.00 | 23.05 | 22.20 | 23.90 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 20.5% | 390 | 20.5% | -1.00 | 25.52 | 24.70 | 26.35 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 20.8% | 395 | 20.8% | -1.00 | 30.55 | 29.70 | 31.40 | — |
| — | — | 0.20 | — | +0.00 | 21.2% | 400 | 21.2% | -1.00 | 35.58 | 34.70 | 36.45 | — |
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.