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 | |
| — | 34.65 | 37.45 | 36.05 | +0.95 | 44.3% | 345 | 44.3% | -0.05 | 1.23 | 1.12 | 1.34 | — |
| — | 30.30 | 32.95 | 31.62 | +0.94 | 43.5% | 350 | 43.5% | -0.07 | 1.66 | 1.46 | 1.85 | — |
| — | 26.20 | 29.15 | 27.68 | +0.91 | 42.9% | 355 | 42.9% | -0.09 | 2.44 | 2.19 | 2.70 | — |
| — | 22.40 | 24.95 | 23.68 | +0.88 | 42.4% | 360 | 42.4% | -0.12 | 3.42 | 3.15 | 3.70 | — |
| — | 18.80 | 21.20 | 20.00 | +0.85 | 42.0% | 365 | 42.0% | -0.15 | 4.72 | 4.50 | 4.95 | — |
| — | 15.55 | 17.00 | 16.27 | +0.80 | 41.7% | 370 | 41.7% | -0.20 | 6.22 | 5.85 | 6.60 | — |
| — | 14.10 | 15.85 | 14.97 | +0.78 | 41.7% | 372.5 | 41.7% | -0.23 | 7.17 | 6.70 | 7.65 | — |
| — | 12.80 | 14.00 | 13.40 | +0.75 | 41.6% | 375 | 41.6% | -0.25 | 8.28 | 7.75 | 8.80 | — |
| — | 11.35 | 12.50 | 11.93 | +0.72 | 41.6% | 377.5 | 41.6% | -0.28 | 9.35 | 8.80 | 9.90 | — |
| — | 10.10 | 11.30 | 10.70 | +0.69 | 41.6% | 380 | 41.6% | -0.31 | 10.35 | 9.55 | 11.15 | — |
| — | 8.95 | 10.25 | 9.60 | +0.66 | 41.6% | 382.5 | 41.6% | -0.34 | 11.85 | 11.10 | 12.60 | — |
| — | 7.80 | 8.70 | 8.25 | +0.62 | 41.6% | 385 | 41.6% | -0.38 | 13.22 | 12.35 | 14.10 | — |
| — | 6.85 | 7.65 | 7.25 | +0.59 | 41.7% | 387.5 | 41.7% | -0.41 | 14.70 | 13.95 | 15.45 | — |
| — | 6.05 | 6.70 | 6.38 | +0.56 | 41.8% | 390 | 41.8% | -0.45 | 16.35 | 15.40 | 17.30 | — |
| — | 5.15 | 6.20 | 5.67 | +0.52 | 41.9% | 392.5 | 41.9% | -0.48 | 17.68 | 16.30 | 19.05 | — |
| — | 4.60 | 5.00 | 4.80 | +0.49 | 42.0% | 395 | 42.0% | -0.52 | 19.68 | 18.30 | 21.05 | — |
| — | 3.85 | 4.75 | 4.30 | +0.45 | 42.2% | 397.5 | 42.2% | -0.55 | 21.85 | 20.65 | 23.05 | — |
| — | 3.60 | 4.10 | 3.85 | +0.42 | 42.3% | 400 | 42.3% | -0.58 | 23.12 | 21.95 | 24.30 | — |
| — | 2.91 | 3.50 | 3.21 | +0.39 | 42.5% | 402.5 | 42.5% | -0.62 | 25.45 | 23.90 | 27.00 | — |
| — | 2.50 | 2.98 | 2.74 | +0.35 | 42.7% | 405 | 42.7% | -0.65 | 27.90 | 26.45 | 29.35 | — |
| — | 2.13 | 2.68 | 2.40 | +0.32 | 43.0% | 407.5 | 43.0% | -0.68 | 30.07 | 28.65 | 31.50 | — |
| — | 1.88 | 2.26 | 2.07 | +0.29 | 43.2% | 410 | 43.2% | -0.71 | 32.12 | 30.70 | 33.55 | — |
| — | 1.54 | 1.86 | 1.70 | — | — | 412.5 | 43.5% | -0.74 | 34.12 | 32.35 | 35.90 | — |
| — | 1.45 | 1.74 | 1.59 | +0.24 | 43.8% | 415 | 43.8% | -0.76 | 36.67 | 35.20 | 38.15 | — |
| — | 0.91 | 1.61 | 1.26 | +0.22 | 44.1% | 417.5 | 44.1% | -0.79 | 38.77 | 37.10 | 40.45 | — |
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.