Spot 365.89
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.50 | 37.85 | 36.17 | +1.00 | 54.8% | 330 | 54.8% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 32.65 | 35.35 | 34.00 | +1.00 | 51.7% | 332.5 | 51.7% | -0.00 | — | — | 0.05 | — |
| — | 29.55 | 32.40 | 30.98 | +1.00 | 48.7% | 335 | 48.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 27.90 | 30.35 | 29.12 | +0.99 | 45.8% | 337.5 | 45.8% | -0.01 | — | — | 0.05 | — |
| — | 25.15 | 27.75 | 26.45 | +0.99 | 42.9% | 340 | 42.9% | -0.01 | — | — | 0.15 | — |
| — | 22.70 | 24.30 | 23.50 | +0.98 | 40.0% | 342.5 | 40.0% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 20.20 | 21.80 | 21.00 | +0.97 | 37.0% | 345 | 37.0% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 17.55 | 19.30 | 18.43 | +0.96 | 33.9% | 347.5 | 33.9% | -0.04 | 0.09 | 0.01 | 0.17 | — |
| — | 15.25 | 16.80 | 16.02 | +0.94 | 31.0% | 350 | 31.0% | -0.06 | 0.05 | 0.01 | 0.09 | — |
| — | 12.80 | 14.35 | 13.57 | +0.91 | 28.2% | 352.5 | 28.2% | -0.09 | 0.12 | 0.03 | 0.20 | — |
| — | 10.35 | 11.90 | 11.12 | +0.87 | 25.8% | 355 | 25.8% | -0.13 | 0.16 | 0.12 | 0.20 | — |
| — | 8.05 | 9.45 | 8.75 | +0.81 | 23.9% | 357.5 | 23.9% | -0.19 | 0.28 | 0.22 | 0.35 | — |
| — | 6.00 | 7.15 | 6.58 | +0.73 | 22.7% | 360 | 22.7% | -0.27 | 0.57 | 0.45 | 0.69 | — |
| — | 4.00 | 5.05 | 4.53 | +0.61 | 22.1% | 362.5 | 22.1% | -0.39 | 1.00 | 0.81 | 1.20 | — |
| — | 2.41 | 3.20 | 2.81 | +0.48 | 21.9% | 365 | 21.9% | -0.53 | 1.85 | 1.62 | 2.09 | — |
| — | 1.31 | 1.94 | 1.62 | +0.34 | 22.2% | 367.5 | 22.2% | -0.66 | 3.24 | 2.83 | 3.65 | — |
| — | 0.80 | 1.04 | 0.92 | +0.23 | 22.8% | 370 | 22.8% | -0.78 | 4.95 | 4.35 | 5.55 | — |
| — | 0.31 | 0.64 | 0.47 | +0.14 | 23.6% | 372.5 | 23.6% | -0.86 | 7.05 | 6.25 | 7.85 | — |
| — | 0.17 | 0.30 | 0.23 | +0.09 | 24.6% | 375 | 24.6% | -0.92 | 9.30 | 8.50 | 10.10 | — |
| — | 0.05 | 0.22 | 0.14 | +0.05 | 25.8% | 377.5 | 25.8% | -0.96 | 11.62 | 10.90 | 12.35 | — |
| — | 0.04 | 0.09 | 0.07 | +0.03 | 27.2% | 380 | 27.2% | -0.98 | 14.15 | 13.40 | 14.90 | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 28.9% | 382.5 | 28.9% | -0.99 | 16.70 | 15.90 | 17.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 31.0% | 385 | 31.0% | -1.00 | 19.18 | 18.40 | 19.95 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 33.3% | 387.5 | 33.3% | -1.00 | 21.62 | 20.90 | 22.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 35.5% | 390 | 35.5% | -1.00 | 24.12 | 23.40 | 24.85 | — |
| — | — | 0.04 | — | +0.00 | 39.4% | 395 | 39.4% | -1.00 | 29.15 | 28.40 | 29.90 | — |
| — | — | 0.01 | — | +0.00 | 43.5% | 400 | 43.5% | -1.00 | 33.77 | 32.30 | 35.25 | — |
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.