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 | |
| — | 36.70 | 40.00 | 38.35 | +0.93 | 44.7% | 342.5 | 44.7% | -0.07 | 2.06 | 0.02 | 4.10 | — |
| — | 33.90 | 37.85 | 35.88 | +0.92 | 44.4% | 345 | 44.4% | -0.08 | 2.00 | 0.05 | 3.95 | — |
| — | 31.50 | 35.50 | 33.50 | +0.91 | 44.1% | 347.5 | 44.1% | -0.09 | 2.94 | 1.49 | 4.40 | — |
| — | 29.50 | 33.50 | 31.50 | +0.89 | 43.9% | 350 | 43.9% | -0.11 | 1.35 | 0.13 | 2.57 | — |
| — | 28.10 | 31.20 | 29.65 | +0.88 | 43.6% | 352.5 | 43.6% | -0.12 | 1.98 | 0.51 | 3.45 | — |
| — | 25.05 | 29.50 | 27.27 | +0.86 | 43.4% | 355 | 43.4% | -0.14 | 3.29 | 2.12 | 4.45 | — |
| — | 23.00 | 27.50 | 25.25 | +0.84 | 43.2% | 357.5 | 43.2% | -0.16 | 3.42 | 1.05 | 5.80 | — |
| — | 21.05 | 24.70 | 22.88 | +0.82 | 43.0% | 360 | 43.0% | -0.18 | 3.66 | 2.12 | 5.20 | — |
| — | 21.00 | 22.60 | 21.80 | +0.79 | 42.8% | 362.5 | 42.8% | -0.21 | 5.65 | 4.20 | 7.10 | — |
| — | 17.50 | 21.80 | 19.65 | +0.77 | 42.6% | 365 | 42.6% | -0.23 | 5.15 | 3.60 | 6.70 | — |
| — | 17.45 | 19.25 | 18.35 | +0.74 | 42.4% | 367.5 | 42.4% | -0.26 | 7.15 | 5.70 | 8.60 | — |
| — | 14.50 | 17.95 | 16.23 | +0.71 | 42.3% | 370 | 42.3% | -0.29 | 7.25 | 6.50 | 8.00 | — |
| — | 14.30 | 16.20 | 15.25 | +0.68 | 42.2% | 372.5 | 42.2% | -0.32 | 9.10 | 7.50 | 10.70 | — |
| — | 11.50 | 16.00 | 13.75 | +0.65 | 42.0% | 375 | 42.0% | -0.35 | 9.60 | 8.60 | 10.60 | — |
| — | 11.55 | 13.45 | 12.50 | +0.62 | 41.9% | 377.5 | 41.9% | -0.38 | 11.35 | 9.70 | 13.00 | — |
| — | 10.45 | 13.15 | 11.80 | +0.59 | 41.8% | 380 | 41.8% | -0.41 | 12.03 | 11.05 | 13.00 | — |
| — | 9.20 | 11.05 | 10.12 | +0.56 | 41.7% | 382.5 | 41.7% | -0.44 | 13.38 | 12.40 | 14.35 | — |
| — | 7.55 | 10.90 | 9.22 | +0.53 | 41.6% | 385 | 41.6% | -0.47 | 14.85 | 13.90 | 15.80 | — |
| — | 7.05 | 9.00 | 8.03 | +0.50 | 41.5% | 387.5 | 41.5% | -0.51 | 16.27 | 15.30 | 17.25 | — |
| — | 6.20 | 8.95 | 7.58 | +0.46 | 41.4% | 390 | 41.4% | -0.54 | 17.93 | 15.85 | 20.00 | — |
| — | 4.00 | 7.20 | 5.60 | +0.43 | 41.4% | 392.5 | 41.4% | -0.57 | 19.60 | 18.70 | 20.50 | — |
| — | 4.60 | 7.80 | 6.20 | +0.40 | 41.3% | 395 | 41.3% | -0.60 | 21.38 | 19.30 | 23.45 | — |
| — | 2.60 | 5.75 | 4.17 | +0.37 | 41.2% | 397.5 | 41.2% | -0.63 | 23.20 | 22.40 | 24.00 | — |
| — | 3.50 | 6.15 | 4.83 | +0.34 | 41.2% | 400 | 41.2% | -0.66 | 24.88 | 22.75 | 27.00 | — |
| — | 1.50 | 4.50 | 3.00 | +0.31 | 41.1% | 402.5 | 41.1% | -0.69 | 27.32 | 25.65 | 29.00 | — |
| — | 1.00 | 5.50 | 3.25 | +0.28 | 41.0% | 405 | 41.0% | -0.72 | 28.88 | 26.75 | 31.00 | — |
| — | 1.68 | 5.00 | 3.34 | +0.26 | 41.0% | 407.5 | 41.0% | -0.75 | 30.93 | 28.85 | 33.00 | — |
| — | 0.02 | 3.10 | 1.56 | +0.23 | 40.9% | 410 | 40.9% | -0.77 | 33.27 | 31.05 | 35.50 | — |
| — | 0.01 | 4.85 | 2.43 | +0.21 | 40.9% | 412.5 | 40.9% | -0.79 | 35.35 | 33.20 | 37.50 | — |
| — | 0.03 | 4.05 | 2.04 | +0.19 | 40.8% | 415 | — | — | 37.50 | 35.50 | 39.50 | — |
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.