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 | |
| — | 35.50 | 37.10 | 36.30 | +0.99 | 27.8% | 330 | 27.8% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 30.50 | 32.15 | 31.32 | +0.98 | 26.5% | 335 | 26.5% | -0.02 | 0.15 | 0.03 | 0.28 | — |
| — | 28.05 | 29.65 | 28.85 | +0.97 | 25.9% | 337.5 | 25.9% | -0.03 | 0.15 | 0.01 | 0.29 | — |
| — | 25.70 | 27.20 | 26.45 | +0.96 | 25.4% | 340 | 25.4% | -0.04 | 0.18 | 0.06 | 0.30 | — |
| — | 23.15 | 24.75 | 23.95 | +0.94 | 24.8% | 342.5 | 24.8% | -0.06 | 0.20 | 0.05 | 0.34 | — |
| — | 20.75 | 22.35 | 21.55 | +0.93 | 24.3% | 345 | 24.3% | -0.07 | 0.27 | 0.12 | 0.42 | — |
| — | 18.40 | 19.95 | 19.18 | +0.90 | 23.7% | 347.5 | 23.7% | -0.10 | 0.45 | 0.22 | 0.68 | — |
| — | 16.10 | 17.60 | 16.85 | +0.87 | 23.3% | 350 | 23.3% | -0.13 | 0.60 | 0.43 | 0.78 | — |
| — | 13.65 | 15.35 | 14.50 | +0.83 | 22.8% | 352.5 | 22.8% | -0.17 | 0.85 | 0.60 | 1.11 | — |
| — | 11.70 | 13.10 | 12.40 | +0.78 | 22.3% | 355 | 22.3% | -0.22 | 1.15 | 0.91 | 1.39 | — |
| — | 9.75 | 11.00 | 10.38 | +0.72 | 21.9% | 357.5 | 21.9% | -0.28 | 1.64 | 1.35 | 1.92 | — |
| — | 7.80 | 9.10 | 8.45 | +0.65 | 21.6% | 360 | 21.6% | -0.35 | 2.21 | 1.92 | 2.49 | — |
| — | 6.30 | 7.25 | 6.78 | +0.58 | 21.2% | 362.5 | 21.2% | -0.42 | 3.06 | 2.68 | 3.45 | — |
| — | 4.90 | 5.60 | 5.25 | +0.50 | 20.9% | 365 | 20.9% | -0.50 | 4.08 | 3.65 | 4.50 | — |
| — | 3.60 | 4.35 | 3.98 | +0.42 | 20.6% | 367.5 | 20.6% | -0.58 | 5.28 | 4.80 | 5.75 | — |
| — | 2.49 | 3.10 | 2.79 | +0.34 | 20.4% | 370 | 20.4% | -0.66 | 6.72 | 6.20 | 7.25 | — |
| — | 1.82 | 2.38 | 2.10 | +0.27 | 20.3% | 372.5 | 20.3% | -0.74 | 8.40 | 7.75 | 9.05 | — |
| — | 1.30 | 1.72 | 1.51 | +0.21 | 20.2% | 375 | 20.2% | -0.80 | 10.18 | 9.50 | 10.85 | — |
| — | 0.66 | 1.06 | 0.86 | +0.16 | 20.1% | 377.5 | 20.1% | -0.86 | 12.20 | 11.50 | 12.90 | — |
| — | 0.48 | 0.87 | 0.68 | +0.11 | 20.2% | 380 | 20.2% | -0.90 | 14.38 | 13.65 | 15.10 | — |
| — | 0.33 | 0.63 | 0.48 | +0.08 | 20.3% | 382.5 | 20.3% | -0.94 | 16.82 | 15.95 | 17.70 | — |
| — | 0.20 | 0.35 | 0.28 | +0.05 | 20.5% | 385 | 20.5% | -0.96 | 19.23 | 18.35 | 20.10 | — |
| — | 0.13 | 0.32 | 0.23 | +0.04 | 20.7% | 387.5 | 20.7% | -0.98 | 21.70 | 20.85 | 22.55 | — |
| — | 0.07 | 0.18 | 0.12 | +0.02 | 20.9% | 390 | 20.9% | -1.00 | 24.18 | 23.35 | 25.00 | — |
| — | 0.02 | 0.20 | 0.11 | +0.01 | 21.5% | 395 | 21.5% | -1.00 | 29.18 | 28.35 | 30.00 | — |
| — | 0.02 | 0.20 | 0.11 | +0.00 | 22.2% | 400 | 22.2% | -1.00 | 34.12 | 33.35 | 34.90 | — |
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.