Spot 370.46
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.65 | 38.95 | 38.30 | — | — | 335 | — | — | 2.56 | 2.41 | 2.71 | — |
| — | 35.60 | 37.65 | 36.62 | +0.83 | 92.3% | 337.5 | 92.3% | -0.17 | 2.95 | 2.85 | 3.05 | — |
| — | 33.15 | 35.45 | 34.30 | +0.81 | 92.8% | 340 | 92.8% | -0.19 | 3.58 | 3.40 | 3.75 | — |
| — | 30.80 | 33.50 | 32.15 | +0.79 | 93.2% | 342.5 | 93.2% | -0.21 | 4.05 | 3.90 | 4.20 | — |
| — | 29.95 | 31.50 | 30.73 | +0.77 | 93.7% | 345 | 93.7% | -0.24 | 4.75 | 4.50 | 5.00 | — |
| — | 28.05 | 29.25 | 28.65 | +0.74 | 94.2% | 347.5 | 94.2% | -0.26 | 5.42 | 5.25 | 5.60 | — |
| — | 26.50 | 27.35 | 26.93 | +0.72 | 94.7% | 350 | 94.7% | -0.28 | 6.20 | 6.00 | 6.40 | — |
| — | 24.75 | 26.50 | 25.62 | +0.69 | 95.2% | 352.5 | 95.2% | -0.31 | 7.03 | 6.75 | 7.30 | — |
| — | 23.20 | 24.05 | 23.62 | +0.67 | 95.7% | 355 | 95.7% | -0.33 | 7.95 | 7.70 | 8.20 | — |
| — | 22.00 | 23.20 | 22.60 | +0.64 | 96.3% | 357.5 | 96.3% | -0.36 | 8.90 | 8.60 | 9.20 | — |
| — | 20.30 | 21.05 | 20.68 | +0.62 | 96.8% | 360 | 96.8% | -0.38 | 9.97 | 9.75 | 10.20 | — |
| — | 18.90 | 20.10 | 19.50 | +0.59 | 97.2% | 362.5 | 97.2% | -0.41 | 11.15 | 10.85 | 11.45 | — |
| — | 17.45 | 18.30 | 17.88 | +0.56 | 97.7% | 365 | 97.7% | -0.44 | 12.20 | 11.90 | 12.50 | — |
| — | 16.35 | 17.10 | 16.73 | +0.53 | 98.1% | 367.5 | 98.1% | -0.47 | 14.00 | 13.20 | 14.80 | — |
| — | 15.10 | 15.70 | 15.40 | +0.51 | 98.5% | 370 | 98.5% | -0.49 | 14.95 | 14.65 | 15.25 | — |
| — | 14.00 | 14.65 | 14.32 | +0.48 | 98.8% | 372.5 | 98.8% | -0.52 | 16.60 | 15.70 | 17.50 | — |
| — | 13.00 | 13.40 | 13.20 | +0.46 | 99.1% | 375 | 99.1% | -0.55 | 17.98 | 17.00 | 18.95 | — |
| — | 11.95 | 12.55 | 12.25 | +0.43 | 99.4% | 377.5 | 99.4% | -0.57 | 19.18 | 18.75 | 19.60 | — |
| — | 11.10 | 11.50 | 11.30 | +0.41 | 99.6% | 380 | 99.6% | -0.60 | 20.50 | 20.00 | 21.00 | — |
| — | 10.20 | 10.70 | 10.45 | +0.38 | 99.8% | 382.5 | 99.8% | -0.62 | 22.73 | 21.85 | 23.60 | — |
| — | 9.35 | 9.70 | 9.53 | +0.36 | 100.0% | 385 | 100.0% | -0.64 | 23.98 | 23.45 | 24.50 | — |
| — | 8.55 | 8.90 | 8.72 | +0.34 | 100.2% | 387.5 | 100.2% | -0.66 | 25.65 | 25.20 | 26.10 | — |
| — | 7.90 | 8.60 | 8.25 | +0.31 | 100.3% | 390 | 100.3% | -0.69 | 27.32 | 26.90 | 27.75 | — |
| — | 7.10 | 7.50 | 7.30 | +0.29 | 100.4% | 392.5 | 100.4% | -0.71 | 29.62 | 28.75 | 30.50 | — |
| — | 6.50 | 6.80 | 6.65 | +0.27 | 100.5% | 395 | 100.5% | -0.73 | 30.57 | 29.80 | 31.35 | — |
| — | 5.90 | 6.25 | 6.08 | +0.25 | 100.6% | 397.5 | 100.6% | -0.75 | 32.48 | 31.60 | 33.35 | — |
| — | 5.40 | 5.60 | 5.50 | +0.23 | 100.8% | 400 | 100.8% | -0.77 | 34.80 | 34.20 | 35.40 | — |
| — | 4.85 | 5.15 | 5.00 | +0.22 | 100.9% | 402.5 | 100.9% | -0.78 | 36.95 | 35.60 | 38.30 | — |
| — | 4.40 | 4.60 | 4.50 | +0.20 | 101.1% | 405 | 101.1% | -0.80 | 38.85 | 38.35 | 39.35 | — |
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.