Spot 378.50
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.35 | 39.05 | 37.20 | +0.95 | 65.0% | 342.5 | 65.0% | -0.05 | — | — | 3.75 | — |
| — | 33.70 | 36.75 | 35.23 | +0.94 | 64.2% | 345 | 64.2% | -0.06 | 1.77 | 0.15 | 3.40 | — |
| — | 30.75 | 34.45 | 32.60 | +0.93 | 63.5% | 347.5 | 63.5% | -0.07 | — | — | 3.30 | — |
| — | 28.10 | 32.20 | 30.15 | +0.92 | 62.8% | 350 | 62.8% | -0.08 | 0.93 | 0.34 | 1.51 | — |
| — | 26.05 | 29.85 | 27.95 | +0.90 | 62.2% | 352.5 | 62.2% | -0.10 | 2.15 | 1.30 | 3.00 | — |
| — | 24.00 | 28.00 | 26.00 | +0.89 | 61.7% | 355 | 61.7% | -0.11 | 1.91 | 1.27 | 2.55 | — |
| — | 21.65 | 25.85 | 23.75 | +0.87 | 61.1% | 357.5 | 61.1% | -0.13 | 2.35 | 1.56 | 3.15 | — |
| — | 19.65 | 24.00 | 21.82 | +0.85 | 60.7% | 360 | 60.7% | -0.15 | 2.95 | 1.00 | 4.90 | — |
| — | 18.00 | 21.25 | 19.62 | +0.82 | 60.2% | 362.5 | 60.2% | -0.18 | 2.68 | 1.01 | 4.35 | — |
| — | 17.55 | 18.85 | 18.20 | +0.80 | 59.9% | 365 | 59.9% | -0.21 | 4.15 | 3.55 | 4.75 | — |
| — | 14.50 | 18.15 | 16.32 | +0.77 | 59.5% | 367.5 | 59.5% | -0.23 | 4.30 | 2.70 | 5.90 | — |
| — | 14.10 | 15.60 | 14.85 | +0.74 | 59.3% | 370 | 59.3% | -0.26 | 5.92 | 5.10 | 6.75 | — |
| — | 12.25 | 14.05 | 13.15 | +0.70 | 59.0% | 372.5 | 59.0% | -0.30 | 7.45 | 6.00 | 8.90 | — |
| — | 11.00 | 13.45 | 12.22 | +0.67 | 58.8% | 375 | 58.8% | -0.33 | 7.55 | 6.65 | 8.45 | — |
| — | 9.70 | 11.05 | 10.38 | +0.63 | 58.7% | 377.5 | 58.7% | -0.37 | 9.00 | 8.20 | 9.80 | — |
| — | 7.85 | 9.90 | 8.88 | +0.60 | 58.6% | 380 | 58.6% | -0.41 | 10.62 | 8.90 | 12.35 | — |
| — | 7.30 | 9.50 | 8.40 | +0.56 | 58.5% | 382.5 | 58.5% | -0.44 | 11.55 | 10.85 | 12.25 | — |
| — | 6.00 | 7.90 | 6.95 | +0.52 | 58.5% | 385 | 58.5% | -0.48 | 13.68 | 12.35 | 15.00 | — |
| — | 5.35 | 7.40 | 6.38 | +0.49 | 58.5% | 387.5 | 58.5% | -0.52 | 14.07 | 12.65 | 15.50 | — |
| — | 4.55 | 6.10 | 5.33 | +0.45 | 58.6% | 390 | 58.6% | -0.55 | 16.40 | 15.65 | 17.15 | — |
| — | 3.45 | 5.35 | 4.40 | +0.41 | 58.7% | 392.5 | 58.7% | -0.59 | 17.82 | 16.10 | 19.55 | — |
| — | 3.20 | 4.80 | 4.00 | +0.37 | 58.9% | 395 | 58.9% | -0.63 | 20.05 | 19.40 | 20.70 | — |
| — | 2.76 | 4.05 | 3.40 | +0.34 | 59.1% | 397.5 | 59.1% | -0.66 | 21.32 | 19.50 | 23.15 | — |
| — | 2.21 | 4.60 | 3.40 | +0.31 | 59.4% | 400 | 59.4% | -0.69 | 23.75 | 21.50 | 26.00 | — |
| — | 1.86 | 3.25 | 2.56 | +0.28 | 59.7% | 402.5 | 59.7% | -0.72 | 26.23 | 24.60 | 27.85 | — |
| — | — | 3.00 | — | +0.25 | 60.0% | 405 | 60.0% | -0.75 | 28.00 | 26.00 | 30.00 | — |
| — | 0.80 | 3.20 | 2.00 | +0.22 | 60.4% | 407.5 | 60.4% | -0.78 | 29.77 | 28.25 | 31.30 | — |
| — | 1.00 | 3.10 | 2.05 | +0.20 | 60.8% | 410 | 60.8% | -0.81 | 32.58 | 30.65 | 34.50 | — |
| — | 0.11 | 3.10 | 1.60 | +0.17 | 61.3% | 412.5 | 61.3% | -0.83 | 34.70 | 32.60 | 36.80 | — |
| — | 0.01 | 2.70 | 1.35 | +0.15 | 61.7% | 415 | 61.7% | -0.85 | 36.95 | 35.00 | 38.90 | — |
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.