Spot 374.73
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.70 | 39.20 | 34.95 | +0.99 | 79.6% | 340 | 79.6% | -0.01 | — | — | 0.05 | — |
| — | 29.80 | 36.80 | 33.30 | +0.99 | 75.2% | 342.5 | 75.2% | -0.01 | — | — | 6.80 | — |
| — | 27.60 | 34.00 | 30.80 | +0.99 | 70.7% | 345 | 70.7% | -0.01 | — | — | 6.80 | — |
| — | 23.30 | 31.80 | 27.55 | +0.99 | 66.0% | 347.5 | 66.0% | -0.01 | — | — | 1.20 | — |
| — | 22.60 | 29.30 | 25.95 | +0.98 | 61.5% | 350 | 61.5% | -0.02 | — | — | 0.10 | — |
| — | 20.50 | 26.80 | 23.65 | +0.98 | 57.1% | 352.5 | 57.1% | -0.02 | — | — | 6.80 | — |
| — | 17.60 | 24.40 | 21.00 | +0.97 | 53.2% | 355 | 53.2% | -0.03 | — | — | 1.15 | — |
| — | 15.70 | 21.50 | 18.60 | +0.96 | 49.9% | 357.5 | 49.9% | -0.04 | — | — | 1.10 | — |
| — | 12.50 | 17.30 | 14.90 | +0.95 | 47.2% | 360 | 47.2% | -0.05 | 0.93 | 0.05 | 1.80 | — |
| — | 10.80 | 16.90 | 13.85 | +0.92 | 45.2% | 362.5 | 45.2% | -0.08 | 0.23 | 0.05 | 0.40 | — |
| — | 7.80 | 14.80 | 11.30 | +0.88 | 43.8% | 365 | 43.8% | -0.12 | 1.62 | 0.05 | 3.20 | — |
| — | 4.10 | 12.70 | 8.40 | +0.81 | 42.9% | 367.5 | 42.9% | -0.19 | — | — | 2.15 | — |
| — | 4.00 | 10.80 | 7.40 | +0.72 | 42.5% | 370 | 42.5% | -0.28 | 1.20 | 0.40 | 2.00 | — |
| — | 3.80 | 8.50 | 6.15 | +0.61 | 42.4% | 372.5 | 42.4% | -0.39 | 1.80 | 0.70 | 2.90 | — |
| — | 2.60 | 5.20 | 3.90 | +0.49 | 42.6% | 375 | 42.6% | -0.51 | 3.05 | 1.80 | 4.30 | — |
| — | 1.40 | 3.00 | 2.20 | +0.37 | 43.1% | 377.5 | 43.1% | -0.63 | 4.40 | 0.50 | 8.30 | — |
| — | 0.85 | 1.80 | 1.32 | +0.27 | 43.8% | 380 | 43.8% | -0.73 | 6.28 | 2.15 | 10.40 | — |
| — | 0.45 | 1.20 | 0.82 | +0.19 | 44.8% | 382.5 | 44.8% | -0.81 | 7.75 | 6.00 | 9.50 | — |
| — | 0.30 | 1.35 | 0.82 | +0.13 | 45.9% | 385 | 45.9% | -0.87 | 10.15 | 6.30 | 14.00 | — |
| — | — | 2.65 | — | +0.09 | 47.0% | 387.5 | 47.0% | -0.92 | 12.55 | 8.50 | 16.60 | — |
| — | 0.10 | 1.05 | 0.57 | +0.06 | 47.9% | 390 | 47.9% | -0.95 | 14.75 | 11.00 | 18.50 | — |
| — | — | 5.20 | — | +0.03 | 48.5% | 392.5 | 48.5% | -0.97 | 17.45 | 13.40 | 21.50 | — |
| — | — | 0.75 | — | +0.02 | 49.0% | 395 | 49.0% | -0.98 | 19.50 | 16.00 | 23.00 | — |
| — | — | 1.25 | — | +0.01 | 49.2% | 397.5 | 49.2% | -0.99 | 22.25 | 19.00 | 25.50 | — |
| — | — | 0.40 | — | +0.01 | 49.4% | 400 | 49.4% | -1.00 | 24.80 | 21.50 | 28.10 | — |
| — | — | 0.70 | — | +0.00 | 49.4% | 402.5 | 49.4% | -1.00 | 27.25 | 23.30 | 31.20 | — |
| — | — | 0.05 | — | +0.00 | 49.4% | 405 | 49.4% | -1.00 | 29.90 | 26.00 | 33.80 | — |
| — | — | 6.80 | — | +0.00 | 49.3% | 407.5 | 49.3% | -1.00 | 32.80 | 29.00 | 36.60 | — |
| — | — | 0.45 | — | +0.00 | 49.0% | 410 | 49.0% | -1.00 | 35.05 | 31.30 | 38.80 | — |
| — | — | 6.80 | — | +0.00 | 48.6% | 412.5 | 48.6% | -1.00 | 37.65 | 33.70 | 41.60 | — |
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.