Spot 384.55
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.15 | 39.20 | 35.67 | +0.97 | 100.5% | 347.5 | 100.5% | -0.03 | 0.36 | 0.05 | 0.68 | — |
| — | 29.70 | 37.00 | 33.35 | +0.97 | 97.3% | 350 | 97.3% | -0.03 | 0.12 | 0.10 | 0.13 | — |
| — | 27.25 | 34.45 | 30.85 | +0.96 | 94.3% | 352.5 | 94.3% | -0.04 | 0.32 | 0.15 | 0.49 | — |
| — | 25.75 | 32.25 | 29.00 | +0.96 | 91.3% | 355 | 91.3% | -0.04 | 0.33 | 0.16 | 0.50 | — |
| — | 23.50 | 29.85 | 26.68 | +0.94 | 88.4% | 357.5 | 88.4% | -0.06 | 0.41 | 0.28 | 0.55 | — |
| — | 20.85 | 26.45 | 23.65 | +0.93 | 85.6% | 360 | 85.6% | -0.07 | 0.56 | 0.35 | 0.77 | — |
| — | 18.75 | 25.10 | 21.93 | +0.92 | 83.0% | 362.5 | 83.0% | -0.08 | 0.72 | 0.23 | 1.22 | — |
| — | 16.40 | 23.10 | 19.75 | +0.90 | 80.6% | 365 | 80.6% | -0.10 | 0.96 | 0.60 | 1.33 | — |
| — | 14.20 | 19.60 | 16.90 | +0.87 | 78.3% | 367.5 | 78.3% | -0.13 | 1.16 | 0.75 | 1.57 | — |
| — | 12.30 | 17.30 | 14.80 | +0.84 | 76.2% | 370 | 76.2% | -0.16 | 1.22 | 1.10 | 1.33 | — |
| — | 10.85 | 14.00 | 12.43 | +0.80 | 74.4% | 372.5 | 74.4% | -0.20 | 2.02 | 1.13 | 2.91 | — |
| — | 9.45 | 12.40 | 10.93 | +0.75 | 72.8% | 375 | 72.8% | -0.25 | 2.75 | 1.85 | 3.65 | — |
| — | 7.25 | 10.50 | 8.88 | +0.69 | 71.5% | 377.5 | 71.5% | -0.31 | 3.27 | 2.04 | 4.50 | — |
| — | 5.90 | 8.75 | 7.33 | +0.63 | 70.3% | 380 | 70.3% | -0.37 | 3.98 | 2.90 | 5.05 | — |
| — | 4.90 | 7.00 | 5.95 | +0.56 | 69.3% | 382.5 | 69.3% | -0.44 | 4.90 | 3.30 | 6.50 | — |
| — | 4.50 | 5.70 | 5.10 | +0.49 | 68.4% | 385 | 68.4% | -0.51 | 6.12 | 4.50 | 7.75 | — |
| — | 2.22 | 4.70 | 3.46 | +0.42 | 67.8% | 387.5 | 67.8% | -0.58 | 7.65 | 6.05 | 9.25 | — |
| — | 1.81 | 3.30 | 2.56 | +0.35 | 67.4% | 390 | 67.4% | -0.65 | 9.43 | 7.80 | 11.05 | — |
| — | 1.51 | 2.98 | 2.25 | +0.29 | 67.2% | 392.5 | 67.2% | -0.71 | 10.53 | 8.05 | 13.00 | — |
| — | 1.31 | 2.00 | 1.66 | +0.23 | 67.3% | 395 | 67.3% | -0.77 | 12.68 | 10.35 | 15.00 | — |
| — | 0.55 | 1.52 | 1.03 | +0.18 | 67.7% | 397.5 | 67.7% | -0.82 | 14.50 | 11.80 | 17.20 | — |
| — | 0.63 | 1.00 | 0.81 | +0.14 | 68.4% | 400 | 68.4% | -0.86 | 17.23 | 14.85 | 19.60 | — |
| — | 0.24 | 0.95 | 0.59 | +0.11 | 69.4% | 402.5 | 69.4% | -0.89 | 19.57 | 17.10 | 22.05 | — |
| — | 0.33 | 0.65 | 0.49 | +0.08 | 70.6% | 405 | 70.6% | -0.92 | 21.52 | 18.45 | 24.60 | — |
| — | 0.01 | 0.80 | 0.41 | +0.07 | 72.2% | 407.5 | 72.2% | -0.94 | 24.18 | 21.15 | 27.20 | — |
| — | 0.20 | 0.60 | 0.40 | +0.05 | 73.9% | 410 | 73.9% | -0.95 | 26.60 | 23.55 | 29.65 | — |
| — | 0.07 | 0.58 | 0.33 | +0.04 | 75.8% | 412.5 | 75.8% | -0.96 | 28.88 | 25.70 | 32.05 | — |
| — | 0.02 | 0.30 | 0.16 | +0.03 | 77.8% | 415 | 77.8% | -0.97 | 32.05 | 28.45 | 35.65 | — |
| — | 0.01 | 0.48 | 0.24 | +0.03 | 80.0% | 417.5 | 80.0% | -0.97 | 34.55 | 30.95 | 38.15 | — |
| — | 0.01 | 0.42 | 0.21 | +0.02 | 82.2% | 420 | 82.2% | -0.98 | 36.65 | 32.65 | 40.65 | — |
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.