Spot 378.31
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.80 | 36.85 | 35.83 | +0.97 | 49.3% | 342.5 | 49.3% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 32.20 | 34.50 | 33.35 | +0.96 | 47.5% | 345 | 47.5% | -0.04 | 0.12 | 0.07 | 0.16 | — |
| — | 29.20 | 31.90 | 30.55 | +0.95 | 46.0% | 347.5 | 46.0% | -0.05 | 0.12 | 0.11 | 0.14 | — |
| — | 26.75 | 29.35 | 28.05 | +0.93 | 44.6% | 350 | 44.6% | -0.07 | 0.17 | 0.14 | 0.19 | — |
| — | 24.95 | 27.10 | 26.02 | +0.91 | 43.6% | 352.5 | 43.6% | -0.09 | 0.20 | 0.10 | 0.30 | — |
| — | 22.50 | 24.65 | 23.57 | +0.89 | 42.8% | 355 | 42.8% | -0.11 | 0.30 | 0.28 | 0.32 | — |
| — | 19.50 | 22.25 | 20.88 | +0.85 | 42.2% | 357.5 | 42.2% | -0.15 | 0.47 | 0.40 | 0.53 | — |
| — | 17.20 | 20.65 | 18.93 | +0.81 | 41.7% | 360 | 41.7% | -0.19 | 0.61 | 0.56 | 0.67 | — |
| — | 15.40 | 17.20 | 16.30 | +0.77 | 41.3% | 362.5 | 41.3% | -0.23 | 0.87 | 0.80 | 0.94 | — |
| — | 12.65 | 15.55 | 14.10 | +0.72 | 41.0% | 365 | 41.0% | -0.28 | 1.20 | 1.10 | 1.30 | — |
| — | 11.40 | 12.95 | 12.18 | +0.66 | 40.7% | 367.5 | 40.7% | -0.34 | 1.66 | 1.53 | 1.79 | — |
| — | 9.95 | 10.85 | 10.40 | +0.60 | 40.4% | 370 | 40.4% | -0.40 | 2.21 | 2.06 | 2.36 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 6.55 | 7.40 | 6.97 | +0.47 | 40.0% | 375 | 40.0% | -0.53 | 3.85 | 3.60 | 4.10 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 4.05 | 4.45 | 4.25 | +0.35 | 39.3% | 380 | 39.3% | -0.65 | 6.22 | 5.90 | 6.55 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 2.51 | 2.81 | 2.66 | +0.24 | 38.8% | 385 | 38.8% | -0.76 | 9.85 | 8.85 | 10.85 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 1.40 | 1.59 | 1.50 | +0.16 | 39.1% | 390 | 39.1% | -0.85 | 13.35 | 12.50 | 14.20 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 0.77 | 0.91 | 0.84 | +0.10 | 40.3% | 395 | 40.3% | -0.90 | 17.65 | 16.60 | 18.70 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 0.45 | 0.49 | 0.47 | +0.07 | 42.4% | 400 | 42.4% | -0.94 | 22.48 | 21.45 | 23.50 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 0.26 | 0.32 | 0.29 | +0.05 | 45.0% | 405 | 45.0% | -0.96 | 26.90 | 25.35 | 28.45 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 0.17 | 0.30 | 0.23 | +0.03 | 47.8% | 410 | 47.8% | -0.97 | 31.98 | 30.30 | 33.65 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.09 | 0.25 | 0.17 | +0.02 | 50.5% | 415 | 50.5% | -0.98 | 37.27 | 35.95 | 38.60 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
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.