Spot 378.77
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.30 | 38.40 | 35.85 | +0.97 | 39.0% | 342.5 | 39.0% | -0.03 | — | — | 0.30 | — |
| — | 30.90 | 38.20 | 34.55 | +0.97 | 38.2% | 345 | 38.2% | -0.03 | — | — | 0.35 | — |
| — | 28.60 | 35.70 | 32.15 | +0.96 | 37.4% | 347.5 | 37.4% | -0.04 | — | — | 0.60 | — |
| — | 25.50 | 33.30 | 29.40 | +0.95 | 36.7% | 350 | 36.7% | -0.05 | 0.60 | 0.30 | 0.90 | — |
| — | 23.50 | 30.90 | 27.20 | +0.93 | 36.0% | 352.5 | 36.0% | -0.07 | — | — | 1.85 | — |
| — | 21.40 | 26.70 | 24.05 | +0.91 | 35.4% | 355 | 35.4% | -0.09 | — | — | 1.00 | — |
| — | 19.10 | 26.70 | 22.90 | +0.89 | 34.8% | 357.5 | 34.8% | -0.11 | 0.72 | 0.50 | 0.95 | — |
| — | 17.40 | 24.40 | 20.90 | +0.87 | 34.2% | 360 | 34.2% | -0.13 | — | — | 1.35 | — |
| — | 15.30 | 20.10 | 17.70 | +0.84 | 33.8% | 362.5 | 33.8% | -0.16 | — | — | 1.80 | — |
| — | 12.80 | 19.30 | 16.05 | +0.80 | 33.4% | 365 | 33.4% | -0.20 | — | — | 2.25 | — |
| — | 9.90 | 18.10 | 14.00 | +0.76 | 33.1% | 367.5 | 33.1% | -0.24 | 1.80 | 0.10 | 3.50 | — |
| — | 8.60 | 16.30 | 12.45 | +0.71 | 32.8% | 370 | 32.8% | -0.29 | 3.20 | 2.50 | 3.90 | — |
| — | 6.40 | 13.90 | 10.15 | +0.66 | 32.6% | 372.5 | 32.6% | -0.34 | 5.53 | 2.25 | 8.80 | — |
| — | 6.40 | 9.50 | 7.95 | +0.60 | 32.4% | 375 | 32.4% | -0.40 | 5.05 | 0.80 | 9.30 | — |
| — | 3.40 | 10.80 | 7.10 | +0.55 | 32.3% | 377.5 | 32.3% | -0.46 | 6.15 | 1.90 | 10.40 | — |
| — | 2.10 | 6.60 | 4.35 | +0.49 | 32.2% | 380 | 32.2% | -0.51 | 7.85 | 4.00 | 11.70 | — |
| — | 0.90 | 9.30 | 5.10 | +0.43 | 32.1% | 382.5 | 32.1% | -0.57 | 8.75 | 4.50 | 13.00 | — |
| — | 3.60 | 4.40 | 4.00 | +0.38 | 32.2% | 385 | 32.2% | -0.63 | 10.75 | 6.80 | 14.70 | — |
| — | 0.85 | 4.00 | 2.42 | +0.33 | 32.2% | 387.5 | 32.2% | -0.68 | 11.45 | 8.30 | 14.60 | — |
| — | 1.80 | 4.00 | 2.90 | +0.27 | 32.4% | 390 | 32.4% | -0.73 | 12.95 | 9.60 | 16.30 | — |
| — | 0.05 | 2.30 | 1.18 | +0.23 | 32.5% | 392.5 | 32.5% | -0.78 | 15.65 | 11.30 | 20.00 | — |
| — | 1.40 | 2.00 | 1.70 | +0.19 | 32.8% | 395 | 32.8% | -0.82 | 17.80 | 13.70 | 21.90 | — |
| — | 0.05 | 5.00 | 2.52 | +0.15 | 33.0% | 397.5 | 33.0% | -0.85 | 20.75 | 17.40 | 24.10 | — |
| — | 0.70 | 1.10 | 0.90 | +0.13 | 33.4% | 400 | 33.4% | -0.88 | 22.20 | 18.10 | 26.30 | — |
| — | — | 1.50 | — | +0.10 | 33.8% | 402.5 | 33.8% | -0.90 | 24.45 | 20.40 | 28.50 | — |
| — | — | 1.00 | — | +0.08 | 34.3% | 405 | 34.3% | -0.92 | 26.80 | 22.70 | 30.90 | — |
| — | — | 5.60 | — | +0.07 | 34.8% | 407.5 | 34.8% | -0.94 | 30.25 | 27.30 | 33.20 | — |
| — | — | 1.45 | — | — | — | 410 | 35.3% | -0.95 | 31.55 | 27.50 | 35.60 | — |
| — | — | 5.70 | — | +0.05 | 35.9% | 412.5 | 35.9% | -0.96 | 34.20 | 30.40 | 38.00 | — |
| — | — | 2.00 | — | +0.04 | 36.4% | 415 | 36.4% | -0.97 | 37.50 | 34.50 | 40.50 | — |
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.