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 | |
| — | 35.85 | 37.30 | 36.58 | +0.99 | 29.5% | 330 | 29.5% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 30.75 | 32.30 | 31.52 | +0.98 | 27.9% | 335 | 27.9% | -0.02 | 0.14 | 0.03 | 0.25 | — |
| — | 28.05 | 29.85 | 28.95 | +0.98 | 27.0% | 337.5 | 27.0% | -0.02 | 0.14 | 0.01 | 0.27 | — |
| — | 25.90 | 27.40 | 26.65 | +0.97 | 26.2% | 340 | 26.2% | -0.03 | 0.16 | 0.06 | 0.26 | — |
| — | 23.25 | 24.90 | 24.07 | +0.96 | 25.5% | 342.5 | 25.5% | -0.04 | 0.20 | 0.06 | 0.35 | — |
| — | 20.75 | 22.50 | 21.62 | +0.94 | 24.7% | 345 | 24.7% | -0.06 | 0.26 | 0.11 | 0.41 | — |
| — | 18.55 | 20.05 | 19.30 | +0.92 | 24.0% | 347.5 | 24.0% | -0.08 | 0.28 | 0.16 | 0.40 | — |
| — | 16.20 | 17.70 | 16.95 | +0.90 | 23.3% | 350 | 23.3% | -0.10 | 0.52 | 0.38 | 0.65 | — |
| — | 14.00 | 15.35 | 14.68 | +0.86 | 22.7% | 352.5 | 22.7% | -0.14 | 0.67 | 0.49 | 0.85 | — |
| — | 11.80 | 13.10 | 12.45 | +0.82 | 22.1% | 355 | 22.1% | -0.18 | 0.93 | 0.71 | 1.15 | — |
| — | 9.75 | 10.95 | 10.35 | +0.77 | 21.5% | 357.5 | 21.5% | -0.24 | 1.28 | 1.07 | 1.50 | — |
| — | 7.85 | 8.95 | 8.40 | +0.69 | 21.0% | 360 | 21.0% | -0.31 | 1.95 | 1.75 | 2.15 | — |
| — | 6.20 | 7.10 | 6.65 | +0.62 | 20.6% | 362.5 | 20.6% | -0.38 | 2.60 | 2.30 | 2.90 | — |
| — | 4.65 | 5.45 | 5.05 | +0.54 | 20.3% | 365 | 20.3% | -0.46 | 3.55 | 3.25 | 3.85 | — |
| — | 3.45 | 4.10 | 3.77 | +0.46 | 20.1% | 367.5 | 20.1% | -0.55 | 4.80 | 4.40 | 5.20 | — |
| — | 2.42 | 2.91 | 2.67 | +0.37 | 19.9% | 370 | 19.9% | -0.63 | 6.25 | 5.80 | 6.70 | — |
| — | 1.59 | 2.15 | 1.87 | +0.29 | 19.9% | 372.5 | 19.9% | -0.70 | 7.90 | 7.30 | 8.50 | — |
| — | 1.07 | 1.50 | 1.28 | +0.24 | 20.0% | 375 | 20.0% | -0.78 | 9.80 | 9.15 | 10.45 | — |
| — | 0.68 | 1.04 | 0.86 | +0.18 | 20.1% | 377.5 | 20.1% | -0.84 | 11.88 | 11.10 | 12.65 | — |
| — | 0.48 | 0.72 | 0.60 | +0.13 | 20.4% | 380 | 20.4% | -0.89 | 14.10 | 13.35 | 14.85 | — |
| — | 0.16 | 0.51 | 0.34 | +0.09 | 20.6% | 382.5 | 20.6% | -0.93 | 16.45 | 15.65 | 17.25 | — |
| — | 0.07 | 0.33 | 0.20 | +0.07 | 20.9% | 385 | 20.9% | -0.96 | 18.93 | 18.10 | 19.75 | — |
| — | 0.03 | 0.25 | 0.14 | +0.04 | 21.2% | 387.5 | 21.2% | -0.98 | 21.57 | 20.60 | 22.55 | — |
| — | 0.05 | 0.19 | 0.12 | +0.03 | 21.5% | 390 | 21.5% | -0.99 | 24.07 | 23.10 | 25.05 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 22.2% | 395 | 22.2% | -1.00 | 28.95 | 28.10 | 29.80 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 22.9% | 400 | 22.9% | -1.00 | 33.95 | 33.10 | 34.80 | — |
| — | — | — | — | — | — | 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.