Spot 383.42
· 120 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 39.85 | 38.48 | +1.00 | 56.4% | 345 | 56.4% | -0.00 | 0.12 | 0.01 | 0.24 | — |
| — | 34.60 | 36.60 | 35.60 | +0.99 | 54.4% | 347.5 | 54.4% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 32.95 | 34.10 | 33.52 | +0.99 | 52.3% | 350 | 52.3% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 28.90 | 32.65 | 30.77 | +0.99 | 50.1% | 352.5 | 50.1% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 27.70 | 29.45 | 28.57 | +0.98 | 47.8% | 355 | 47.8% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 24.70 | 27.25 | 25.98 | +0.98 | 45.7% | 357.5 | 45.7% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 22.35 | 24.50 | 23.43 | +0.97 | 43.7% | 360 | 43.7% | -0.03 | 0.11 | 0.10 | 0.12 | — |
| — | 19.80 | 22.35 | 21.07 | +0.96 | 41.9% | 362.5 | 41.9% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 17.85 | 19.00 | 18.43 | +0.95 | 40.3% | 365 | 40.3% | -0.05 | 0.23 | 0.21 | 0.25 | — |
| — | 15.10 | 16.70 | 15.90 | +0.93 | 39.0% | 367.5 | 39.0% | -0.07 | 0.35 | 0.31 | 0.39 | — |
| — | 13.35 | 14.25 | 13.80 | +0.91 | 37.8% | 370 | 37.8% | -0.09 | 0.55 | 0.52 | 0.57 | — |
| — | 10.90 | 12.60 | 11.75 | +0.88 | 36.9% | 372.5 | 36.9% | -0.12 | 0.81 | 0.76 | 0.86 | — |
| — | 9.30 | 9.80 | 9.55 | +0.85 | 36.2% | 375 | 36.2% | -0.15 | 1.25 | 1.16 | 1.34 | — |
| — | 7.40 | 7.90 | 7.65 | +0.80 | 35.8% | 377.5 | 35.8% | -0.20 | 1.83 | 1.73 | 1.93 | — |
| — | 5.75 | 6.15 | 5.95 | +0.75 | 35.6% | 380 | 35.6% | -0.25 | 2.62 | 2.54 | 2.71 | — |
| — | 4.35 | 4.60 | 4.47 | +0.69 | 35.7% | 382.5 | 35.7% | -0.31 | 3.65 | 3.50 | 3.80 | — |
| — | 3.20 | 3.35 | 3.27 | +0.62 | 35.9% | 385 | 35.9% | -0.38 | 5.00 | 4.85 | 5.15 | — |
| — | 2.25 | 2.43 | 2.34 | +0.55 | 36.2% | 387.5 | 36.2% | -0.45 | 6.55 | 6.40 | 6.70 | — |
| — | 1.56 | 1.66 | 1.61 | +0.48 | 36.4% | 390 | 36.4% | -0.52 | 8.30 | 8.05 | 8.55 | — |
| — | 1.07 | 1.15 | 1.11 | +0.41 | 36.7% | 392.5 | 36.7% | -0.59 | 10.43 | 9.95 | 10.90 | — |
| — | 0.73 | 0.78 | 0.76 | +0.34 | 37.1% | 395 | 37.1% | -0.66 | 12.57 | 11.70 | 13.45 | — |
| — | 0.48 | 0.54 | 0.51 | +0.28 | 37.6% | 397.5 | 37.6% | -0.72 | 14.60 | 13.35 | 15.85 | — |
| — | 0.33 | 0.36 | 0.34 | +0.23 | 38.4% | 400 | 38.4% | -0.77 | 16.98 | 16.45 | 17.50 | — |
| — | 0.22 | 0.25 | 0.23 | +0.18 | 39.4% | 402.5 | 39.4% | -0.82 | 19.43 | 18.90 | 19.95 | — |
| — | 0.14 | 0.18 | 0.16 | +0.15 | 40.5% | 405 | 40.5% | -0.86 | 22.30 | 20.85 | 23.75 | — |
| — | 0.10 | 0.14 | 0.12 | +0.11 | 41.7% | 407.5 | 41.7% | -0.89 | 24.48 | 22.70 | 26.25 | — |
| — | 0.03 | 0.07 | 0.05 | +0.07 | 44.7% | 412.5 | 44.7% | -0.93 | 29.25 | 27.35 | 31.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 46.4% | 415 | 46.4% | -0.95 | 31.88 | 30.50 | 33.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 48.3% | 417.5 | 48.3% | -0.96 | 34.55 | 32.95 | 36.15 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 50.6% | 420 | 50.6% | -0.97 | 36.85 | 35.65 | 38.05 | — |
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.