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 | |
| — | 34.60 | 42.20 | 38.40 | +0.94 | 35.1% | 342.5 | 35.1% | -0.06 | — | — | 3.50 | — |
| — | 32.10 | 39.90 | 36.00 | +0.93 | 34.7% | 345 | 34.7% | -0.07 | — | — | 6.00 | — |
| — | 29.50 | 37.50 | 33.50 | +0.91 | 34.4% | 347.5 | 34.4% | -0.09 | — | — | 7.50 | — |
| — | 28.60 | 34.80 | 31.70 | +0.90 | 34.1% | 350 | 34.1% | -0.11 | 1.77 | 0.05 | 3.50 | — |
| — | 25.60 | 31.30 | 28.45 | +0.87 | 33.8% | 352.5 | 33.8% | -0.13 | 1.18 | 0.70 | 1.65 | — |
| — | 23.00 | 30.50 | 26.75 | +0.85 | 33.6% | 355 | 33.6% | -0.15 | — | — | 4.00 | — |
| — | 22.50 | 28.60 | 25.55 | +0.83 | 33.4% | 357.5 | 33.4% | -0.17 | — | — | 7.80 | — |
| — | 18.70 | 26.40 | 22.55 | +0.80 | 33.2% | 360 | 33.2% | -0.20 | — | — | 6.60 | — |
| — | 16.70 | 24.40 | 20.55 | +0.77 | 33.1% | 362.5 | 33.1% | -0.23 | 4.97 | 1.75 | 8.20 | — |
| — | 14.70 | 20.60 | 17.65 | +0.74 | 32.9% | 365 | 32.9% | -0.27 | — | — | 5.00 | — |
| — | 13.20 | 18.90 | 16.05 | +0.70 | 32.9% | 367.5 | 32.9% | -0.30 | 4.05 | 1.50 | 6.60 | — |
| — | 11.20 | 17.60 | 14.40 | +0.67 | 32.8% | 370 | 32.8% | -0.34 | 3.12 | 0.75 | 5.50 | — |
| — | 9.50 | 15.70 | 12.60 | +0.63 | 32.8% | 372.5 | 32.8% | -0.37 | 5.65 | 1.40 | 9.90 | — |
| — | 9.00 | 15.40 | 12.20 | +0.59 | 32.8% | 375 | 32.8% | -0.41 | 6.80 | 4.10 | 9.50 | — |
| — | 6.60 | 14.90 | 10.75 | +0.55 | 32.8% | 377.5 | 32.8% | -0.46 | 8.35 | 4.80 | 11.90 | — |
| — | 5.40 | 13.10 | 9.25 | +0.51 | 32.9% | 380 | 32.9% | -0.50 | 8.75 | 6.80 | 10.70 | — |
| — | 4.20 | 12.60 | 8.40 | +0.46 | 33.0% | 382.5 | 33.0% | -0.54 | 10.75 | 6.80 | 14.70 | — |
| — | 5.30 | 11.60 | 8.45 | +0.43 | 33.1% | 385 | 33.1% | -0.58 | 12.80 | 9.80 | 15.80 | — |
| — | 4.40 | 10.60 | 7.50 | +0.39 | 33.3% | 387.5 | 33.3% | -0.62 | 14.60 | 11.50 | 17.70 | — |
| — | 2.35 | 8.10 | 5.22 | +0.35 | 33.5% | 390 | 33.5% | -0.65 | 16.45 | 14.50 | 18.40 | — |
| — | 0.55 | 9.20 | 4.88 | +0.32 | 33.8% | 392.5 | 33.8% | -0.69 | 17.90 | 14.80 | 21.00 | — |
| — | 1.45 | 6.00 | 3.73 | +0.29 | 34.1% | 395 | 34.1% | -0.72 | 19.75 | 16.70 | 22.80 | — |
| — | 0.25 | 8.50 | 4.38 | +0.26 | 34.4% | 397.5 | 34.4% | -0.75 | 21.70 | 18.70 | 24.70 | — |
| — | 2.50 | 6.30 | 4.40 | +0.23 | 34.8% | 400 | 34.8% | -0.78 | 23.00 | 19.00 | 27.00 | — |
| — | 1.10 | 6.00 | 3.55 | +0.21 | 35.1% | 402.5 | 35.1% | -0.80 | 24.85 | 21.00 | 28.70 | — |
| — | 0.15 | 6.30 | 3.23 | +0.18 | 35.5% | 405 | 35.5% | -0.82 | 27.05 | 23.30 | 30.80 | — |
| — | 1.40 | 6.40 | 3.90 | +0.16 | 35.9% | 407.5 | 35.9% | -0.84 | 29.15 | 25.30 | 33.00 | — |
| — | — | 2.80 | — | +0.15 | 36.4% | 410 | 36.4% | -0.86 | 32.25 | 28.50 | 36.00 | — |
| — | — | 3.50 | — | +0.13 | 36.8% | 412.5 | 36.8% | -0.88 | 34.75 | 31.50 | 38.00 | — |
| — | 0.75 | 4.20 | 2.48 | +0.12 | 37.2% | 415 | 37.2% | -0.89 | 36.25 | 32.30 | 40.20 | — |
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.