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 | |
| — | 33.80 | 38.50 | 36.15 | +0.93 | 36.3% | 342.5 | 36.3% | -0.07 | 0.88 | 0.20 | 1.55 | — |
| — | 31.40 | 38.00 | 34.70 | +0.92 | 35.9% | 345 | 35.9% | -0.08 | 0.82 | 0.60 | 1.05 | — |
| — | 28.60 | 36.80 | 32.70 | +0.90 | 35.5% | 347.5 | 35.5% | -0.10 | 0.95 | 0.40 | 1.50 | — |
| — | 27.70 | 34.30 | 31.00 | +0.89 | 35.2% | 350 | 35.2% | -0.11 | 1.07 | 0.65 | 1.50 | — |
| — | 25.80 | 32.50 | 29.15 | +0.87 | 34.9% | 352.5 | 34.9% | -0.13 | 2.02 | 0.05 | 4.00 | — |
| — | 24.50 | 27.30 | 25.90 | +0.85 | 34.6% | 355 | 34.6% | -0.15 | 1.77 | 0.85 | 2.70 | — |
| — | 20.00 | 25.30 | 22.65 | +0.82 | 34.3% | 357.5 | 34.3% | -0.18 | 2.17 | 1.55 | 2.80 | — |
| — | 20.30 | 23.10 | 21.70 | +0.79 | 34.1% | 360 | 34.1% | -0.21 | 2.75 | 1.90 | 3.60 | — |
| — | 17.50 | 22.80 | 20.15 | +0.77 | 33.9% | 362.5 | 33.9% | -0.23 | 3.23 | 1.95 | 4.50 | — |
| — | 16.00 | 22.60 | 19.30 | +0.73 | 33.7% | 365 | 33.7% | -0.27 | 4.10 | 3.40 | 4.80 | — |
| — | 14.70 | 20.90 | 17.80 | +0.70 | 33.6% | 367.5 | 33.6% | -0.30 | 4.80 | 4.00 | 5.60 | — |
| — | 10.90 | 19.30 | 15.10 | +0.66 | 33.4% | 370 | 33.4% | -0.34 | 5.35 | 3.60 | 7.10 | — |
| — | 9.70 | 17.50 | 13.60 | +0.62 | 33.3% | 372.5 | 33.3% | -0.38 | 7.00 | 3.30 | 10.70 | — |
| — | 10.00 | 12.80 | 11.40 | +0.58 | 33.2% | 375 | 33.2% | -0.42 | 8.45 | 7.00 | 9.90 | — |
| — | 8.60 | 13.60 | 11.10 | +0.50 | 33.1% | 380 | 33.1% | -0.50 | 10.40 | 6.90 | 13.90 | — |
| — | 4.40 | 8.00 | 6.20 | +0.42 | 33.1% | 385 | 33.1% | -0.58 | 13.25 | 9.20 | 17.30 | — |
| — | 4.70 | 5.90 | 5.30 | +0.35 | 33.2% | 390 | 33.2% | -0.66 | 16.50 | 12.50 | 20.50 | — |
| — | 2.70 | 4.50 | 3.60 | +0.28 | 33.3% | 395 | 33.3% | -0.73 | 19.90 | 16.30 | 23.50 | — |
| — | 2.75 | 3.10 | 2.92 | +0.22 | 33.6% | 400 | 33.6% | -0.79 | 22.95 | 21.60 | 24.30 | — |
| — | 0.05 | 2.50 | 1.27 | +0.17 | 33.9% | 405 | 33.9% | -0.84 | 27.75 | 24.80 | 30.70 | — |
| — | 1.00 | 3.70 | 2.35 | +0.13 | 34.3% | 410 | 34.3% | -0.88 | 32.95 | 30.60 | 35.30 | — |
| — | — | 4.00 | — | +0.10 | 34.8% | 415 | 34.8% | -0.91 | 37.35 | 33.60 | 41.10 | — |
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.