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 | |
| — | 34.95 | 38.35 | 36.65 | +0.92 | 39.0% | 342.5 | 39.0% | -0.08 | 0.55 | 0.48 | 0.62 | — |
| — | 32.40 | 35.35 | 33.88 | +0.90 | 38.4% | 345 | 38.4% | -0.10 | 0.67 | 0.60 | 0.74 | — |
| — | 30.10 | 33.65 | 31.88 | +0.88 | 37.8% | 347.5 | 37.8% | -0.12 | 0.84 | 0.76 | 0.93 | — |
| — | 28.60 | 29.70 | 29.15 | +0.86 | 37.3% | 350 | 37.3% | -0.14 | 1.05 | 0.95 | 1.16 | — |
| — | 25.70 | 29.00 | 27.35 | +0.84 | 36.9% | 352.5 | 36.9% | -0.16 | 1.17 | 0.88 | 1.46 | — |
| — | 23.50 | 26.25 | 24.88 | +0.81 | 36.5% | 355 | 36.5% | -0.19 | 1.57 | 1.45 | 1.69 | — |
| — | 22.10 | 24.05 | 23.07 | +0.78 | 36.1% | 357.5 | 36.1% | -0.22 | 1.99 | 1.80 | 2.18 | — |
| — | 20.10 | 21.85 | 20.98 | +0.74 | 35.9% | 360 | 35.9% | -0.26 | 2.34 | 2.17 | 2.51 | — |
| — | 18.30 | 19.70 | 19.00 | +0.71 | 35.6% | 362.5 | 35.6% | -0.29 | 3.05 | 2.55 | 3.55 | — |
| — | 16.30 | 17.80 | 17.05 | +0.67 | 35.4% | 365 | 35.4% | -0.33 | 3.70 | 3.15 | 4.25 | — |
| — | 12.65 | 14.00 | 13.32 | +0.58 | 35.1% | 370 | 35.1% | -0.42 | 4.95 | 4.55 | 5.35 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 9.85 | 10.95 | 10.40 | +0.49 | 35.0% | 375 | 35.0% | -0.51 | 7.03 | 6.65 | 7.40 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 7.65 | 8.30 | 7.97 | +0.41 | 34.9% | 380 | 34.9% | -0.59 | 9.62 | 9.05 | 10.20 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 5.45 | 5.90 | 5.67 | +0.33 | 34.9% | 385 | 34.9% | -0.68 | 12.75 | 11.70 | 13.80 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 4.00 | 4.60 | 4.30 | +0.26 | 35.0% | 390 | 35.0% | -0.75 | 15.88 | 14.95 | 16.80 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 2.69 | 3.15 | 2.92 | +0.20 | 35.1% | 395 | 35.1% | -0.81 | 19.38 | 18.55 | 20.20 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 1.96 | 2.20 | 2.08 | +0.15 | 35.4% | 400 | 35.4% | -0.86 | 23.62 | 22.35 | 24.90 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 1.21 | 1.53 | 1.37 | +0.11 | 35.7% | 405 | 35.7% | -0.90 | 27.95 | 26.70 | 29.20 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 0.91 | 1.15 | 1.03 | +0.08 | 36.1% | 410 | 36.1% | -0.93 | 32.50 | 31.10 | 33.90 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.57 | 0.81 | 0.69 | +0.06 | 36.6% | 415 | 36.6% | -0.95 | 37.27 | 35.50 | 39.05 | — |
| — | — | — | — | — | — | 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.