Spot 372.39
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.40 | 42.60 | 38.50 | — | — | 335 | — | — | — | — | 5.30 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 30.40 | 37.60 | 34.00 | — | — | 340 | — | — | — | — | 2.60 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 26.40 | 33.30 | 29.85 | — | — | 345 | — | — | — | — | 7.30 | — |
| — | 22.80 | 31.30 | 27.05 | — | — | 347.5 | — | — | — | — | 4.00 | — |
| — | 20.50 | 29.10 | 24.80 | — | — | 350 | — | — | — | — | 3.90 | — |
| — | 18.40 | 26.50 | 22.45 | — | — | 352.5 | — | — | — | — | 7.70 | — |
| — | 16.40 | 24.50 | 20.45 | — | — | 355 | — | — | 2.20 | 0.50 | 3.90 | — |
| — | 14.40 | 22.20 | 18.30 | — | — | 357.5 | — | — | — | — | 8.20 | — |
| — | 12.40 | 20.70 | 16.55 | — | — | 360 | — | — | 5.35 | 2.20 | 8.50 | — |
| — | 10.70 | 19.00 | 14.85 | — | — | 362.5 | 32.0% | -0.40 | 5.12 | 1.35 | 8.90 | — |
| — | 10.60 | 16.60 | 13.60 | — | — | 365 | — | — | 4.95 | 0.60 | 9.30 | — |
| — | 10.80 | 16.10 | 13.45 | +0.52 | 31.6% | 367.5 | 31.6% | -0.49 | 5.60 | 3.60 | 7.60 | — |
| — | 6.00 | 14.60 | 10.30 | +0.47 | 31.4% | 370 | 31.4% | -0.53 | 6.65 | 4.90 | 8.40 | — |
| — | 7.10 | 13.10 | 10.10 | — | — | 372.5 | 31.3% | -0.57 | 9.35 | 6.70 | 12.00 | — |
| — | 7.40 | 12.10 | 9.75 | +0.39 | 31.2% | 375 | 31.2% | -0.61 | 10.25 | 6.70 | 13.80 | — |
| — | 3.60 | 10.70 | 7.15 | +0.35 | 31.1% | 377.5 | 31.1% | -0.65 | 11.65 | 8.10 | 15.20 | — |
| — | 1.45 | 10.00 | 5.72 | +0.32 | 31.0% | 380 | 31.0% | -0.69 | 13.40 | 10.10 | 16.70 | — |
| — | 0.60 | 8.90 | 4.75 | +0.28 | 31.0% | 382.5 | 31.0% | -0.72 | 14.60 | 10.80 | 18.40 | — |
| — | 1.50 | 8.90 | 5.20 | +0.25 | 30.9% | 385 | 30.9% | -0.76 | 16.55 | 14.00 | 19.10 | — |
| — | 0.30 | 8.50 | 4.40 | +0.22 | 30.9% | 387.5 | 30.9% | -0.79 | 18.90 | 15.90 | 21.90 | — |
| — | — | 3.20 | — | +0.19 | 31.0% | 390 | 31.0% | -0.81 | 20.60 | 17.30 | 23.90 | — |
| — | — | 6.50 | — | +0.17 | 31.0% | 392.5 | — | — | 22.60 | 19.30 | 25.90 | — |
| — | — | 5.00 | — | — | — | 395 | — | — | 24.70 | 21.40 | 28.00 | — |
| — | — | 5.10 | — | — | — | 397.5 | — | — | 26.35 | 22.60 | 30.10 | — |
| — | 1.25 | 2.00 | 1.62 | +0.11 | 31.2% | 400 | 31.2% | -0.90 | 28.80 | 25.20 | 32.40 | — |
| — | — | 6.70 | — | +0.10 | 31.3% | 402.5 | 31.3% | -0.91 | 31.20 | 27.70 | 34.70 | — |
| — | — | 2.20 | — | +0.09 | 31.5% | 405 | 31.5% | -0.93 | 33.45 | 30.30 | 36.60 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
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.