Spot 379.04
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.10 | 38.80 | 34.95 | +0.97 | 36.8% | 345 | 36.8% | -0.03 | — | — | 0.50 | — |
| — | 27.80 | 33.90 | 30.85 | +0.95 | 35.6% | 350 | 35.6% | -0.05 | — | — | 0.40 | — |
| — | 21.40 | 29.00 | 25.20 | +0.92 | 34.5% | 355 | 34.5% | -0.08 | — | — | 0.75 | — |
| — | 18.80 | 26.80 | 22.80 | +0.90 | 34.0% | 357.5 | 34.0% | -0.10 | — | — | 4.50 | — |
| — | 16.80 | 24.50 | 20.65 | +0.87 | 33.5% | 360 | 33.5% | -0.13 | 0.78 | 0.30 | 1.25 | — |
| — | 14.60 | 22.40 | 18.50 | +0.84 | 33.0% | 362.5 | 33.0% | -0.16 | — | — | 4.40 | — |
| — | 13.50 | 19.80 | 16.65 | +0.81 | 32.6% | 365 | 32.6% | -0.19 | — | — | 3.40 | — |
| — | 10.40 | 16.20 | 13.30 | +0.77 | 32.2% | 367.5 | 32.2% | -0.23 | — | — | 2.35 | — |
| — | 8.50 | 14.50 | 11.50 | +0.72 | 31.9% | 370 | 31.9% | -0.28 | 1.88 | 0.05 | 3.70 | — |
| — | 9.00 | 12.80 | 10.90 | +0.67 | 31.6% | 372.5 | 31.6% | -0.34 | — | — | 8.50 | — |
| — | 7.80 | 9.10 | 8.45 | +0.61 | 31.4% | 375 | 31.4% | -0.39 | 3.95 | 3.00 | 4.90 | — |
| — | 4.30 | 11.40 | 7.85 | +0.55 | 31.2% | 377.5 | 31.2% | -0.45 | 6.10 | 2.70 | 9.50 | — |
| — | 2.35 | 10.00 | 6.17 | +0.49 | 31.0% | 380 | 31.0% | -0.51 | 5.47 | 2.15 | 8.80 | — |
| — | 1.35 | 9.70 | 5.53 | +0.43 | 30.9% | 382.5 | 30.9% | -0.57 | 7.90 | 3.80 | 12.00 | — |
| — | 2.35 | 4.30 | 3.33 | +0.37 | 30.8% | 385 | 30.8% | -0.63 | 9.25 | 5.00 | 13.50 | — |
| — | 0.75 | 8.60 | 4.67 | +0.31 | 30.8% | 387.5 | 30.8% | -0.69 | 12.30 | 9.50 | 15.10 | — |
| — | 1.25 | 2.65 | 1.95 | +0.26 | 30.8% | 390 | 30.8% | -0.74 | 12.50 | 8.40 | 16.60 | — |
| — | — | 2.50 | — | +0.21 | 30.9% | 392.5 | 30.9% | -0.79 | 15.70 | 12.60 | 18.80 | — |
| — | — | 2.30 | — | +0.17 | 31.1% | 395 | 31.1% | -0.83 | 16.90 | 13.00 | 20.80 | — |
| — | 0.05 | 1.50 | 0.78 | +0.14 | 31.3% | 397.5 | 31.3% | -0.87 | 19.00 | 15.10 | 22.90 | — |
| — | — | 1.15 | — | +0.11 | 31.6% | 400 | 31.6% | -0.89 | 21.20 | 17.30 | 25.10 | — |
| — | — | 7.40 | — | +0.09 | 32.0% | 402.5 | 32.0% | -0.92 | 23.50 | 19.60 | 27.40 | — |
| — | 0.40 | 0.60 | 0.50 | +0.07 | 32.4% | 405 | 32.4% | -0.94 | 25.85 | 22.00 | 29.70 | — |
| — | — | 3.50 | — | +0.06 | 32.9% | 407.5 | 32.9% | -0.95 | 28.40 | 24.40 | 32.40 | — |
| — | — | 0.65 | — | +0.05 | 33.3% | 410 | 33.3% | -0.96 | 31.30 | 28.10 | 34.50 | — |
| — | — | 2.10 | — | +0.04 | 33.7% | 412.5 | 33.7% | -0.97 | 33.95 | 30.90 | 37.00 | — |
| — | 0.15 | 0.55 | 0.35 | +0.03 | 34.2% | 415 | 34.2% | -0.98 | 35.60 | 31.80 | 39.40 | — |
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.