Spot 366.41
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 37.95 | 36.67 | — | — | 330 | — | — | — | — | 0.22 | — |
| — | 32.65 | 35.40 | 34.02 | +0.99 | 96.0% | 332.5 | — | — | — | — | 0.05 | — |
| — | 30.25 | 32.45 | 31.35 | +0.99 | 54.9% | 335 | 54.9% | -0.01 | — | — | 0.34 | — |
| — | 27.80 | 30.55 | 29.18 | +0.99 | 54.3% | 337.5 | 54.3% | -0.01 | — | — | 0.34 | — |
| — | 25.40 | 28.30 | 26.85 | +0.99 | 53.1% | 340 | 53.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 22.55 | 24.50 | 23.52 | — | — | 342.5 | 51.4% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 20.05 | 22.00 | 21.02 | — | — | 345 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 17.55 | 19.50 | 18.52 | — | — | 347.5 | — | — | 0.09 | 0.02 | 0.15 | — |
| — | 15.80 | 17.05 | 16.43 | — | — | 350 | 42.9% | -0.03 | 0.10 | 0.04 | 0.15 | — |
| — | 13.05 | 14.50 | 13.78 | — | — | 352.5 | — | — | 0.10 | 0.03 | 0.17 | — |
| — | 10.60 | 12.00 | 11.30 | — | — | 355 | 35.3% | -0.06 | 0.11 | 0.04 | 0.18 | — |
| — | 8.10 | 9.55 | 8.82 | — | — | 357.5 | — | — | 0.12 | 0.05 | 0.18 | — |
| — | 5.75 | 7.10 | 6.42 | +0.83 | 26.8% | 360 | 27.4% | -0.17 | 0.23 | 0.09 | 0.37 | — |
| — | 3.70 | 4.80 | 4.25 | — | — | 362.5 | — | — | 0.50 | 0.30 | 0.70 | — |
| — | 2.01 | 2.74 | 2.38 | — | — | 365 | — | — | 1.20 | 0.89 | 1.50 | — |
| — | 0.72 | 1.33 | 1.02 | — | — | 367.5 | — | — | 2.42 | 2.01 | 2.84 | — |
| — | 0.30 | 0.48 | 0.39 | +0.25 | 22.8% | 370 | 22.8% | -0.76 | 4.25 | 3.60 | 4.90 | — |
| — | 0.10 | 0.27 | 0.18 | +0.15 | 24.7% | 372.5 | — | — | 6.50 | 5.75 | 7.25 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 375 | 27.0% | -0.91 | 8.97 | 8.15 | 9.80 | — |
| — | 0.01 | 0.17 | 0.09 | +0.05 | 29.0% | 377.5 | 29.0% | -0.95 | 11.60 | 10.65 | 12.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 30.5% | 380 | 30.5% | -0.98 | 13.95 | 13.15 | 14.75 | — |
| — | — | 0.09 | — | +0.02 | 31.6% | 382.5 | 31.6% | -0.99 | 16.45 | 15.65 | 17.25 | — |
| — | — | 0.01 | — | +0.01 | 32.2% | 385 | 32.2% | -0.99 | 19.10 | 18.15 | 20.05 | — |
| — | — | 0.14 | — | +0.01 | 32.6% | 387.5 | 32.6% | -1.00 | 21.45 | 20.65 | 22.25 | — |
| — | — | 0.03 | — | +0.00 | 32.8% | 390 | 32.8% | -1.00 | 23.95 | 23.15 | 24.75 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | — | 0.14 | — | +0.00 | 33.3% | 395 | 33.3% | -1.00 | 29.02 | 27.60 | 30.45 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 400 | 34.2% | -1.00 | 33.65 | 32.05 | 35.25 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
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.