Spot 381.24
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.15 | 38.85 | 37.00 | +0.92 | 78.5% | 345 | 78.5% | -0.08 | 0.78 | 0.55 | 1.00 | — |
| — | 33.65 | 36.55 | 35.10 | +0.91 | 77.5% | 347.5 | 77.5% | -0.09 | 0.98 | 0.67 | 1.30 | — |
| — | 31.55 | 34.30 | 32.92 | +0.90 | 76.5% | 350 | 76.5% | -0.10 | 1.42 | 1.18 | 1.66 | — |
| — | 29.20 | 32.05 | 30.62 | +0.88 | 75.6% | 352.5 | 75.6% | -0.11 | 1.57 | 1.44 | 1.71 | — |
| — | 27.00 | 29.90 | 28.45 | +0.87 | 74.8% | 355 | 74.8% | -0.14 | 2.02 | 1.75 | 2.29 | — |
| — | 24.65 | 27.00 | 25.82 | +0.85 | 73.9% | 357.5 | 73.9% | -0.15 | 2.33 | 2.09 | 2.56 | — |
| — | 22.80 | 24.80 | 23.80 | +0.82 | 73.2% | 360 | 73.2% | -0.18 | 2.93 | 2.51 | 3.35 | — |
| — | 20.60 | 23.70 | 22.15 | +0.80 | 72.5% | 362.5 | 72.5% | -0.20 | 3.31 | 2.98 | 3.65 | — |
| — | 18.80 | 20.80 | 19.80 | +0.77 | 71.8% | 365 | 71.8% | -0.23 | 3.75 | 3.35 | 4.15 | — |
| — | 17.15 | 18.90 | 18.02 | +0.75 | 71.2% | 367.5 | 71.2% | -0.26 | 4.38 | 3.95 | 4.80 | — |
| — | 15.35 | 16.85 | 16.10 | +0.71 | 70.7% | 370 | 70.7% | -0.29 | 5.28 | 4.65 | 5.90 | — |
| — | 13.60 | 15.45 | 14.53 | +0.68 | 70.2% | 372.5 | 70.2% | -0.32 | 6.03 | 5.50 | 6.55 | — |
| — | 11.85 | 13.75 | 12.80 | +0.64 | 69.8% | 375 | 69.8% | -0.36 | 6.83 | 6.30 | 7.35 | — |
| — | 10.25 | 12.25 | 11.25 | +0.60 | 69.4% | 377.5 | 69.4% | -0.39 | 8.18 | 7.30 | 9.05 | — |
| — | 9.10 | 10.50 | 9.80 | +0.57 | 69.0% | 380 | 69.0% | -0.43 | 9.00 | 8.40 | 9.60 | — |
| — | 8.30 | 9.55 | 8.93 | +0.53 | 68.7% | 382.5 | 68.7% | -0.47 | 10.65 | 9.60 | 11.70 | — |
| — | 6.90 | 8.15 | 7.53 | +0.49 | 68.5% | 385 | 68.5% | -0.51 | 11.68 | 11.10 | 12.25 | — |
| — | 5.95 | 7.35 | 6.65 | +0.45 | 68.2% | 387.5 | 68.2% | -0.55 | 13.25 | 12.20 | 14.30 | — |
| — | 4.55 | 6.10 | 5.33 | +0.41 | 68.0% | 390 | 68.0% | -0.59 | 14.78 | 13.85 | 15.70 | — |
| — | 4.30 | 5.25 | 4.78 | +0.37 | 67.9% | 392.5 | 67.9% | -0.63 | 16.32 | 15.55 | 17.10 | — |
| — | 3.50 | 4.65 | 4.08 | +0.33 | 67.7% | 395 | 67.7% | -0.67 | 18.30 | 17.25 | 19.35 | — |
| — | 3.20 | 4.00 | 3.60 | +0.30 | 67.6% | 397.5 | 67.6% | -0.70 | 19.48 | 18.10 | 20.85 | — |
| — | 2.66 | 3.15 | 2.90 | +0.27 | 67.5% | 400 | 67.5% | -0.74 | 21.95 | 20.95 | 22.95 | — |
| — | 2.34 | 2.69 | 2.52 | +0.23 | 67.4% | 402.5 | 67.4% | -0.77 | 23.98 | 23.00 | 24.95 | — |
| — | 1.78 | 2.23 | 2.00 | +0.20 | 67.4% | 405 | 67.4% | -0.80 | 26.00 | 25.05 | 26.95 | — |
| — | 1.42 | 1.86 | 1.64 | +0.17 | 67.3% | 407.5 | 67.3% | -0.82 | 27.90 | 26.65 | 29.15 | — |
| — | 1.11 | 1.48 | 1.29 | +0.15 | 67.3% | 410 | 67.3% | -0.85 | 30.00 | 28.75 | 31.25 | — |
| — | 0.93 | 1.28 | 1.10 | +0.13 | 67.3% | 412.5 | 67.3% | -0.87 | 32.48 | 30.75 | 34.20 | — |
| — | 0.73 | 1.00 | 0.86 | +0.11 | 67.3% | 415 | 67.3% | -0.89 | 34.45 | 33.05 | 35.85 | — |
| — | 0.58 | 0.87 | 0.72 | +0.09 | 67.4% | 417.5 | 67.4% | -0.91 | 36.83 | 35.40 | 38.25 | — |
| — | 0.39 | 0.65 | 0.52 | +0.08 | 67.4% | 420 | 67.4% | -0.92 | 39.58 | 37.75 | 41.40 | — |
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.