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 | |
| — | 33.85 | 41.15 | 37.50 | +0.90 | 56.4% | 347.5 | 56.4% | -0.10 | 1.40 | 0.81 | 1.99 | — |
| — | 31.60 | 38.00 | 34.80 | +0.88 | 55.8% | 350 | 55.8% | -0.12 | 1.75 | 1.49 | 2.00 | — |
| — | 29.45 | 36.45 | 32.95 | +0.87 | 55.2% | 352.5 | 55.2% | -0.13 | 2.30 | 1.55 | 3.05 | — |
| — | 27.30 | 34.25 | 30.77 | +0.85 | 54.6% | 355 | 54.6% | -0.15 | 2.06 | 1.57 | 2.55 | — |
| — | 25.60 | 32.35 | 28.98 | +0.83 | 54.1% | 357.5 | 54.1% | -0.17 | 2.81 | 1.47 | 4.15 | — |
| — | 23.75 | 31.30 | 27.52 | +0.81 | 53.6% | 360 | 53.6% | -0.19 | 3.60 | 2.50 | 4.70 | — |
| — | 22.95 | 27.50 | 25.23 | +0.79 | 53.1% | 362.5 | 53.1% | -0.21 | 4.03 | 3.05 | 5.00 | — |
| — | 21.10 | 24.60 | 22.85 | +0.76 | 52.7% | 365 | 52.7% | -0.24 | 4.88 | 3.80 | 5.95 | — |
| — | 19.30 | 23.90 | 21.60 | +0.74 | 52.3% | 367.5 | 52.3% | -0.26 | 5.33 | 3.95 | 6.70 | — |
| — | 17.55 | 21.45 | 19.50 | +0.71 | 52.0% | 370 | 52.0% | -0.29 | 5.17 | 4.55 | 5.80 | — |
| — | 16.00 | 19.55 | 17.77 | +0.68 | 51.7% | 372.5 | 51.7% | -0.32 | 6.62 | 4.85 | 8.40 | — |
| — | 14.50 | 17.90 | 16.20 | +0.65 | 51.4% | 375 | 51.4% | -0.35 | 7.45 | 5.50 | 9.40 | — |
| — | 13.05 | 16.45 | 14.75 | +0.62 | 51.2% | 377.5 | 51.2% | -0.38 | 9.05 | 7.65 | 10.45 | — |
| — | 11.75 | 14.75 | 13.25 | +0.58 | 51.0% | 380 | 51.0% | -0.42 | 8.68 | 7.45 | 9.90 | — |
| — | 10.45 | 14.05 | 12.25 | +0.55 | 50.9% | 382.5 | 50.9% | -0.45 | 10.68 | 8.55 | 12.80 | — |
| — | 9.25 | 12.30 | 10.78 | — | — | 385 | 50.8% | -0.49 | 12.62 | 11.15 | 14.10 | — |
| — | 9.20 | 11.25 | 10.22 | +0.48 | 50.7% | 387.5 | 50.7% | -0.52 | 13.45 | 11.40 | 15.50 | — |
| — | 7.85 | 9.50 | 8.68 | +0.44 | 50.7% | 390 | 50.7% | -0.56 | 15.20 | 13.35 | 17.05 | — |
| — | 6.20 | 9.55 | 7.88 | +0.41 | 50.7% | 392.5 | 50.7% | -0.59 | 16.70 | 14.75 | 18.65 | — |
| — | 5.40 | 8.65 | 7.03 | +0.38 | 50.7% | 395 | 50.7% | -0.62 | 17.73 | 16.05 | 19.40 | — |
| — | 4.65 | 7.80 | 6.22 | +0.35 | 50.8% | 397.5 | 50.8% | -0.66 | 19.98 | 17.80 | 22.15 | — |
| — | 5.25 | 6.50 | 5.88 | +0.32 | 50.9% | 400 | 50.9% | -0.69 | 21.93 | 19.75 | 24.10 | — |
| — | 3.40 | 6.40 | 4.90 | +0.29 | 51.0% | 402.5 | 51.0% | -0.71 | 23.65 | 21.30 | 26.00 | — |
| — | 4.00 | 4.80 | 4.40 | +0.26 | 51.1% | 405 | 51.1% | -0.74 | 25.85 | 23.75 | 27.95 | — |
| — | 2.42 | 5.15 | 3.79 | +0.24 | 51.3% | 407.5 | 51.3% | -0.76 | 27.75 | 25.55 | 29.95 | — |
| — | 1.99 | 4.00 | 3.00 | +0.21 | 51.6% | 410 | 51.6% | -0.79 | 29.35 | 26.70 | 32.00 | — |
| — | 1.61 | 4.00 | 2.81 | +0.19 | 51.8% | 412.5 | 51.8% | -0.81 | 32.23 | 28.05 | 36.40 | — |
| — | 2.00 | 3.50 | 2.75 | +0.18 | 52.1% | 415 | 52.1% | -0.83 | 34.58 | 30.60 | 38.55 | — |
| — | 1.45 | 2.98 | 2.21 | +0.16 | 52.5% | 417.5 | 52.5% | -0.85 | 36.58 | 32.45 | 40.70 | — |
| — | 1.32 | 2.55 | 1.94 | +0.14 | 52.9% | 420 | 52.9% | -0.86 | 38.60 | 35.05 | 42.15 | — |
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.