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 | |
| — | 35.80 | 39.55 | 37.67 | +0.90 | 38.1% | 347.5 | 38.1% | -0.11 | 0.45 | 0.37 | 0.52 | — |
| — | 33.80 | 37.45 | 35.62 | +0.87 | 37.7% | 350 | 37.7% | -0.13 | 0.56 | 0.51 | 0.60 | — |
| — | 31.05 | 35.10 | 33.08 | +0.85 | 37.2% | 352.5 | 37.2% | -0.15 | 0.67 | 0.59 | 0.75 | — |
| — | 28.70 | 32.70 | 30.70 | — | — | 355 | — | — | 0.83 | 0.76 | 0.90 | — |
| — | 26.40 | 30.45 | 28.43 | — | — | 357.5 | 36.4% | -0.21 | 1.08 | 0.98 | 1.18 | — |
| — | 24.45 | 26.90 | 25.68 | +0.75 | 36.1% | 360 | 36.1% | -0.25 | 1.22 | 1.02 | 1.42 | — |
| — | 21.95 | 25.00 | 23.48 | +0.71 | 35.8% | 362.5 | 35.8% | -0.29 | 1.63 | 1.51 | 1.75 | — |
| — | 20.05 | 23.90 | 21.98 | +0.67 | 35.5% | 365 | 35.5% | -0.33 | 1.93 | 1.88 | 1.97 | — |
| — | 18.85 | 20.45 | 19.65 | +0.62 | 35.3% | 367.5 | 35.3% | -0.38 | 2.44 | 2.27 | 2.61 | — |
| — | 17.15 | 18.20 | 17.68 | +0.57 | 35.1% | 370 | 35.1% | -0.43 | 2.89 | 2.80 | 2.98 | — |
| — | 15.15 | 16.15 | 15.65 | +0.53 | 35.0% | 372.5 | 35.0% | -0.48 | 3.65 | 3.45 | 3.85 | — |
| — | 13.80 | 14.65 | 14.22 | +0.48 | 34.9% | 375 | 34.9% | -0.52 | 4.40 | 4.20 | 4.60 | — |
| — | 12.20 | 12.80 | 12.50 | +0.43 | 34.9% | 377.5 | 34.9% | -0.57 | 5.28 | 5.05 | 5.50 | — |
| — | 10.70 | 11.05 | 10.88 | +0.39 | 34.8% | 380 | 34.8% | -0.62 | 6.25 | 6.00 | 6.50 | — |
| — | 9.35 | 9.65 | 9.50 | +0.34 | 34.9% | 382.5 | 34.9% | -0.66 | 7.30 | 6.95 | 7.65 | — |
| — | 8.10 | 8.50 | 8.30 | +0.30 | 34.9% | 385 | 34.9% | -0.70 | 8.50 | 8.10 | 8.90 | — |
| — | 6.85 | 7.35 | 7.10 | +0.27 | 35.0% | 387.5 | 35.0% | -0.74 | 9.78 | 9.20 | 10.35 | — |
| — | 6.10 | 6.35 | 6.22 | +0.23 | 35.2% | 390 | 35.2% | -0.77 | 11.60 | 11.25 | 11.95 | — |
| — | 5.10 | 5.40 | 5.25 | +0.20 | 35.3% | 392.5 | 35.3% | -0.80 | 13.25 | 12.85 | 13.65 | — |
| — | 4.25 | 4.75 | 4.50 | +0.18 | 35.6% | 395 | 35.6% | -0.83 | 14.93 | 14.40 | 15.45 | — |
| — | 3.60 | 3.95 | 3.77 | +0.15 | 35.8% | 397.5 | 35.8% | -0.85 | 16.25 | 15.75 | 16.75 | — |
| — | 3.15 | 3.40 | 3.27 | +0.13 | 36.0% | 400 | 36.0% | -0.87 | 18.23 | 17.45 | 19.00 | — |
| — | 2.57 | 2.92 | 2.75 | +0.12 | 36.3% | 402.5 | 36.3% | -0.89 | 20.20 | 19.65 | 20.75 | — |
| — | 2.19 | 2.47 | 2.33 | +0.10 | 36.6% | 405 | 36.6% | -0.91 | 23.25 | 21.90 | 24.60 | — |
| — | 1.81 | 2.19 | 2.00 | +0.09 | 37.0% | 407.5 | 37.0% | -0.92 | 25.15 | 23.60 | 26.70 | — |
| — | 1.32 | 1.50 | 1.41 | — | — | 412.5 | — | — | 29.60 | 28.05 | 31.15 | — |
| — | 1.07 | 1.24 | 1.16 | — | — | 415 | — | — | 31.68 | 29.85 | 33.50 | — |
| — | 0.95 | 1.09 | 1.02 | — | — | 417.5 | — | — | 33.98 | 32.10 | 35.85 | — |
| — | 0.81 | 0.99 | 0.90 | — | — | 420 | — | — | 36.45 | 34.70 | 38.20 | — |
| — | 0.65 | 0.78 | 0.71 | +0.04 | 39.4% | 422.5 | 39.4% | -0.97 | 39.02 | 37.45 | 40.60 | — |
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.