Spot 371.26
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.00 | 39.00 | 37.50 | +0.83 | 71.5% | 337.5 | 71.5% | -0.17 | 3.67 | 3.50 | 3.85 | — |
| — | 34.05 | 37.75 | 35.90 | +0.82 | 71.6% | 340 | 71.6% | -0.19 | 4.20 | 4.00 | 4.40 | — |
| — | 32.25 | 35.20 | 33.73 | +0.80 | 71.6% | 342.5 | 71.6% | -0.20 | 4.78 | 4.50 | 5.05 | — |
| — | 30.50 | 33.70 | 32.10 | +0.78 | 71.7% | 345 | 71.7% | -0.22 | 5.42 | 5.20 | 5.65 | — |
| — | 28.70 | 31.30 | 30.00 | +0.76 | 71.8% | 347.5 | 71.8% | -0.25 | 6.17 | 6.00 | 6.35 | — |
| — | 27.70 | 29.75 | 28.73 | +0.73 | 72.0% | 350 | 72.0% | -0.27 | 6.80 | 6.60 | 7.00 | — |
| — | 25.50 | 28.30 | 26.90 | +0.71 | 72.1% | 352.5 | 72.1% | -0.29 | 7.72 | 7.40 | 8.05 | — |
| — | 24.70 | 25.80 | 25.25 | +0.68 | 72.3% | 355 | 72.3% | -0.32 | 8.43 | 7.85 | 9.00 | — |
| — | 21.90 | 24.95 | 23.43 | +0.66 | 72.4% | 357.5 | 72.4% | -0.34 | 9.50 | 9.05 | 9.95 | — |
| — | 21.55 | 22.70 | 22.12 | +0.64 | 72.6% | 360 | 72.6% | -0.36 | 10.55 | 10.15 | 10.95 | — |
| — | 20.30 | 21.60 | 20.95 | +0.61 | 72.8% | 362.5 | 72.8% | -0.39 | 11.62 | 11.15 | 12.10 | — |
| — | 18.95 | 20.00 | 19.48 | +0.59 | 73.0% | 365 | 73.0% | -0.41 | 12.97 | 12.50 | 13.45 | — |
| — | 17.85 | 18.65 | 18.25 | +0.56 | 73.1% | 367.5 | 73.1% | -0.44 | 13.80 | 13.15 | 14.45 | — |
| — | 16.85 | 17.55 | 17.20 | +0.54 | 73.3% | 370 | 73.3% | -0.46 | 15.30 | 14.55 | 16.05 | — |
| — | 15.45 | 16.50 | 15.97 | +0.51 | 73.5% | 372.5 | 73.5% | -0.49 | 16.73 | 15.15 | 18.30 | — |
| — | 14.20 | 15.00 | 14.60 | +0.49 | 73.7% | 375 | 73.7% | -0.51 | 17.82 | 17.25 | 18.40 | — |
| — | 13.10 | 14.20 | 13.65 | +0.46 | 73.8% | 377.5 | 73.8% | -0.54 | 19.75 | 18.95 | 20.55 | — |
| — | 12.15 | 13.10 | 12.62 | +0.44 | 74.0% | 380 | 74.0% | -0.56 | 20.98 | 20.15 | 21.80 | — |
| — | 11.25 | 12.70 | 11.97 | +0.42 | 74.2% | 382.5 | 74.2% | -0.58 | 22.57 | 22.10 | 23.05 | — |
| — | 10.35 | 11.20 | 10.78 | +0.39 | 74.4% | 385 | 74.4% | -0.61 | 23.80 | 22.55 | 25.05 | — |
| — | 9.45 | 10.55 | 10.00 | +0.37 | 74.5% | 387.5 | 74.5% | -0.63 | 25.77 | 25.30 | 26.25 | — |
| — | 9.00 | 9.75 | 9.38 | +0.35 | 74.7% | 390 | 74.7% | -0.65 | 27.43 | 26.60 | 28.25 | — |
| — | 8.30 | 9.15 | 8.72 | +0.33 | 74.9% | 392.5 | 74.9% | -0.67 | 29.32 | 28.60 | 30.05 | — |
| — | 7.55 | 8.30 | 7.92 | +0.31 | 75.0% | 395 | 75.0% | -0.69 | 31.25 | 29.70 | 32.80 | — |
| — | 6.85 | 7.45 | 7.15 | +0.29 | 75.2% | 397.5 | 75.2% | -0.71 | 33.10 | 32.00 | 34.20 | — |
| — | 6.40 | 6.80 | 6.60 | +0.27 | 75.4% | 400 | 75.4% | -0.73 | 34.70 | 33.95 | 35.45 | — |
| — | 5.85 | 6.65 | 6.25 | +0.26 | 75.6% | 402.5 | 75.6% | -0.74 | 37.20 | 35.70 | 38.70 | — |
| — | 5.25 | 5.75 | 5.50 | +0.24 | 75.8% | 405 | 75.8% | -0.76 | 39.23 | 37.60 | 40.85 | — |
| — | 4.70 | 5.35 | 5.03 | +0.22 | 75.9% | 407.5 | 75.9% | -0.78 | 41.17 | 39.65 | 42.70 | — |
| — | 4.45 | 4.95 | 4.70 | +0.21 | 76.1% | 410 | 76.1% | -0.79 | 43.30 | 41.75 | 44.85 | — |
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.