Spot 379.42
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.40 | 36.30 | 34.85 | +0.99 | 54.0% | 345 | 54.0% | -0.01 | 0.13 | 0.06 | 0.20 | — |
| — | 30.95 | 33.55 | 32.25 | +0.99 | 52.7% | 347.5 | 52.7% | -0.01 | 0.16 | 0.06 | 0.26 | — |
| — | 28.75 | 31.15 | 29.95 | +0.99 | 51.4% | 350 | 51.4% | -0.01 | 0.24 | 0.16 | 0.32 | — |
| — | 26.05 | 28.95 | 27.50 | +0.98 | 50.2% | 352.5 | 50.2% | -0.02 | 0.36 | 0.23 | 0.50 | — |
| — | 23.65 | 26.40 | 25.02 | +0.98 | 49.0% | 355 | 49.0% | -0.02 | 0.52 | 0.42 | 0.62 | — |
| — | 21.30 | 24.05 | 22.68 | +0.97 | 48.0% | 357.5 | 48.0% | -0.03 | 0.65 | 0.49 | 0.81 | — |
| — | 19.00 | 21.75 | 20.38 | +0.96 | 47.1% | 360 | 47.1% | -0.04 | 0.85 | 0.73 | 0.98 | — |
| — | 16.75 | 19.55 | 18.15 | +0.95 | 46.3% | 362.5 | 46.3% | -0.05 | 1.08 | 0.85 | 1.31 | — |
| — | 15.55 | 17.00 | 16.27 | +0.94 | 45.7% | 365 | 45.7% | -0.06 | 1.43 | 1.20 | 1.65 | — |
| — | 13.55 | 15.85 | 14.70 | +0.92 | 45.1% | 367.5 | 45.1% | -0.08 | 1.91 | 1.76 | 2.06 | — |
| — | 9.80 | 11.00 | 10.40 | +0.87 | 43.7% | 372.5 | 43.7% | -0.13 | 3.03 | 2.81 | 3.25 | — |
| — | 8.25 | 9.30 | 8.78 | +0.84 | 43.1% | 375 | 43.1% | -0.16 | 3.83 | 3.40 | 4.25 | — |
| — | 6.90 | 7.95 | 7.42 | +0.81 | 42.8% | 377.5 | 42.8% | -0.19 | 4.90 | 4.45 | 5.35 | — |
| — | 5.60 | 6.30 | 5.95 | +0.77 | 42.7% | 380 | 42.7% | -0.23 | 6.08 | 5.60 | 6.55 | — |
| — | 4.45 | 5.35 | 4.90 | +0.72 | 42.8% | 382.5 | 42.8% | -0.28 | 7.38 | 6.75 | 8.00 | — |
| — | 3.50 | 4.20 | 3.85 | +0.67 | 42.9% | 385 | 42.9% | -0.33 | 8.78 | 7.95 | 9.60 | — |
| — | 2.72 | 3.45 | 3.08 | +0.62 | 43.2% | 387.5 | 43.2% | -0.38 | 10.65 | 10.15 | 11.15 | — |
| — | 2.25 | 2.65 | 2.45 | +0.57 | 43.5% | 390 | 43.5% | -0.43 | 12.50 | 11.90 | 13.10 | — |
| — | 1.63 | 2.11 | 1.87 | +0.51 | 44.0% | 392.5 | 44.0% | -0.49 | 14.50 | 13.80 | 15.20 | — |
| — | 1.31 | 1.51 | 1.41 | +0.46 | 44.4% | 395 | 44.4% | -0.54 | 16.32 | 15.35 | 17.30 | — |
| — | 0.94 | 1.31 | 1.12 | +0.40 | 44.9% | 397.5 | 44.9% | -0.60 | 18.35 | 17.20 | 19.50 | — |
| — | 0.59 | 0.69 | 0.64 | +0.30 | 46.1% | 402.5 | 46.1% | -0.70 | 23.48 | 22.05 | 24.90 | — |
| — | 0.43 | 0.53 | 0.48 | +0.26 | 46.9% | 405 | 46.9% | -0.75 | 25.65 | 24.60 | 26.70 | — |
| — | 0.32 | 0.41 | 0.36 | +0.22 | 47.8% | 407.5 | 47.8% | -0.79 | 28.43 | 27.15 | 29.70 | — |
| — | 0.28 | 0.30 | 0.29 | +0.18 | 48.9% | 410 | 48.9% | -0.82 | 30.52 | 28.90 | 32.15 | — |
| — | 0.22 | 0.25 | 0.23 | +0.15 | 50.1% | 412.5 | 50.1% | -0.85 | 33.27 | 31.95 | 34.60 | — |
| — | 0.16 | 0.21 | 0.18 | +0.12 | 51.3% | 415 | 51.3% | -0.88 | 35.83 | 34.45 | 37.20 | — |
| — | 0.12 | 0.20 | 0.16 | +0.10 | 52.5% | 417.5 | 52.5% | -0.90 | 38.27 | 36.95 | 39.60 | — |
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.