Spot 384.16
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.50 | 37.55 | 36.02 | +0.82 | 36.2% | 350 | 36.2% | -0.18 | 1.40 | 1.34 | 1.45 | — |
| — | 30.55 | 33.90 | 32.23 | +0.77 | 35.7% | 355 | 35.7% | -0.23 | 1.96 | 1.81 | 2.11 | — |
| — | 28.35 | 31.55 | 29.95 | +0.74 | 35.4% | 357.5 | 35.4% | -0.26 | 2.33 | 2.19 | 2.46 | — |
| — | 26.25 | 29.10 | 27.68 | +0.71 | 35.2% | 360 | 35.2% | -0.29 | 2.75 | 2.65 | 2.85 | — |
| — | 23.80 | 27.00 | 25.40 | +0.68 | 35.0% | 362.5 | 35.0% | -0.33 | 3.25 | 3.10 | 3.40 | — |
| — | 22.95 | 24.45 | 23.70 | +0.64 | 34.9% | 365 | 34.9% | -0.36 | 3.73 | 3.50 | 3.95 | — |
| — | 21.15 | 22.25 | 21.70 | +0.61 | 34.7% | 367.5 | 34.7% | -0.40 | 4.40 | 4.20 | 4.60 | — |
| — | 19.35 | 20.40 | 19.88 | +0.57 | 34.6% | 370 | 34.6% | -0.44 | 5.10 | 4.90 | 5.30 | — |
| — | 17.85 | 18.95 | 18.40 | +0.53 | 34.5% | 372.5 | 34.5% | -0.47 | 5.72 | 5.30 | 6.15 | — |
| — | 16.65 | 17.05 | 16.85 | +0.49 | 34.4% | 375 | 34.4% | -0.51 | 6.80 | 6.55 | 7.05 | — |
| — | 14.75 | 15.35 | 15.05 | +0.46 | 34.4% | 377.5 | 34.4% | -0.55 | 7.58 | 7.15 | 8.00 | — |
| — | 12.25 | 12.45 | 12.35 | +0.39 | 34.5% | 382.5 | 34.5% | -0.62 | 9.85 | 9.65 | 10.05 | — |
| — | 11.00 | 11.20 | 11.10 | +0.35 | 34.5% | 385 | 34.5% | -0.65 | 10.95 | 10.65 | 11.25 | — |
| — | 9.60 | 10.05 | 9.82 | +0.32 | 34.6% | 387.5 | 34.6% | -0.69 | 12.32 | 11.70 | 12.95 | — |
| — | 8.60 | 9.05 | 8.82 | +0.29 | 34.7% | 390 | 34.7% | -0.71 | 13.88 | 13.35 | 14.40 | — |
| — | 7.60 | 8.10 | 7.85 | +0.26 | 34.8% | 392.5 | 34.8% | -0.74 | 15.35 | 14.70 | 16.00 | — |
| — | 6.75 | 7.20 | 6.97 | +0.24 | 35.0% | 395 | 35.0% | -0.77 | 17.12 | 16.55 | 17.70 | — |
| — | 6.00 | 6.35 | 6.17 | +0.21 | 35.1% | 397.5 | 35.1% | -0.80 | 19.00 | 18.60 | 19.40 | — |
| — | 5.55 | 5.65 | 5.60 | +0.19 | 35.3% | 400 | 35.3% | -0.82 | 20.65 | 20.15 | 21.15 | — |
| — | 4.75 | 5.05 | 4.90 | +0.17 | 35.5% | 402.5 | 35.5% | -0.84 | 22.77 | 22.15 | 23.40 | — |
| — | 4.20 | 4.45 | 4.33 | — | — | 405 | — | — | 24.62 | 23.85 | 25.40 | — |
| — | 3.40 | 3.70 | 3.55 | — | — | 410 | — | — | 28.75 | 27.95 | 29.55 | — |
| — | 2.50 | 2.80 | 2.65 | — | — | 415 | — | — | 33.40 | 32.15 | 34.65 | — |
| — | 2.01 | 2.21 | 2.11 | — | — | 420 | — | — | 37.20 | 35.95 | 38.45 | — |
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.