Spot 380.92
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.30 | 40.00 | 38.65 | +0.99 | 60.0% | 342.5 | 60.0% | -0.01 | — | — | 0.16 | — |
| — | 34.50 | 37.20 | 35.85 | +0.99 | 58.1% | 345 | 58.1% | -0.01 | 0.10 | 0.02 | 0.17 | — |
| — | 32.30 | 35.05 | 33.67 | +0.99 | 56.1% | 347.5 | 56.1% | -0.01 | 0.12 | 0.03 | 0.21 | — |
| — | 29.50 | 32.20 | 30.85 | +0.98 | 54.1% | 350 | 54.1% | -0.02 | 0.17 | 0.01 | 0.33 | — |
| — | 27.35 | 29.75 | 28.55 | +0.98 | 52.0% | 352.5 | 52.0% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 25.55 | 27.30 | 26.43 | +0.97 | 49.8% | 355 | 49.8% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 22.50 | 24.80 | 23.65 | +0.97 | 47.5% | 357.5 | 47.5% | -0.03 | 0.14 | 0.01 | 0.26 | — |
| — | 19.65 | 22.30 | 20.98 | +0.96 | 45.3% | 360 | 45.3% | -0.04 | 0.21 | 0.14 | 0.29 | — |
| — | 17.65 | 20.05 | 18.85 | +0.94 | 43.1% | 362.5 | 43.1% | -0.06 | 0.34 | 0.17 | 0.51 | — |
| — | 14.90 | 17.50 | 16.20 | +0.93 | 41.1% | 365 | 41.1% | -0.07 | 0.37 | 0.25 | 0.49 | — |
| — | 12.55 | 15.20 | 13.88 | +0.90 | 39.3% | 367.5 | 39.3% | -0.10 | 0.52 | 0.34 | 0.70 | — |
| — | 10.75 | 12.95 | 11.85 | +0.86 | 37.8% | 370 | 37.8% | -0.14 | 0.67 | 0.54 | 0.80 | — |
| — | 8.75 | 10.95 | 9.85 | +0.81 | 36.7% | 372.5 | 36.7% | -0.19 | 1.26 | 1.01 | 1.51 | — |
| — | 7.10 | 8.30 | 7.70 | +0.74 | 35.8% | 375 | 35.8% | -0.26 | 1.67 | 1.50 | 1.83 | — |
| — | 5.35 | 6.50 | 5.92 | +0.65 | 35.2% | 377.5 | 35.2% | -0.35 | 2.48 | 2.15 | 2.82 | — |
| — | 3.95 | 5.00 | 4.47 | +0.55 | 34.9% | 380 | 34.9% | -0.45 | 3.40 | 2.86 | 3.95 | — |
| — | 2.70 | 3.70 | 3.20 | +0.45 | 34.7% | 382.5 | 34.7% | -0.55 | 4.65 | 4.00 | 5.30 | — |
| — | 1.83 | 2.56 | 2.19 | +0.35 | 34.7% | 385 | 34.7% | -0.65 | 6.12 | 5.60 | 6.65 | — |
| — | 1.10 | 1.75 | 1.43 | +0.26 | 34.7% | 387.5 | 34.7% | -0.74 | 8.38 | 7.40 | 9.35 | — |
| — | 0.61 | 1.16 | 0.89 | +0.19 | 34.8% | 390 | 34.8% | -0.82 | 9.97 | 8.70 | 11.25 | — |
| — | 0.27 | 0.76 | 0.52 | +0.13 | 34.9% | 392.5 | 34.9% | -0.88 | 12.10 | 10.90 | 13.30 | — |
| — | 0.28 | 0.50 | 0.39 | +0.08 | 34.9% | 395 | 34.9% | -0.92 | 14.38 | 13.20 | 15.55 | — |
| — | 0.14 | 0.42 | 0.28 | +0.05 | 35.0% | 397.5 | 35.0% | -0.95 | 16.90 | 15.50 | 18.30 | — |
| — | 0.01 | 0.31 | 0.16 | +0.03 | 35.0% | 400 | 35.0% | -0.97 | 19.23 | 17.85 | 20.60 | — |
| — | — | 0.39 | — | +0.02 | 35.1% | 402.5 | 35.1% | -0.99 | 21.95 | 20.65 | 23.25 | — |
| — | — | 0.34 | — | +0.01 | 35.3% | 405 | 35.3% | -1.00 | 24.00 | 22.75 | 25.25 | — |
| — | — | 0.25 | — | +0.00 | 35.9% | 410 | 35.9% | -1.00 | 29.18 | 27.70 | 30.65 | — |
| — | — | 0.47 | — | +0.00 | 36.9% | 415 | 36.9% | -1.00 | 34.17 | 32.70 | 35.65 | — |
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.