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 | |
| — | 38.35 | 40.15 | 39.25 | +0.96 | 38.9% | 345 | 38.9% | -0.04 | 0.38 | 0.33 | 0.43 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 33.30 | 34.50 | 33.90 | +0.95 | 37.5% | 350 | 37.5% | -0.05 | 0.54 | 0.52 | 0.56 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | 28.60 | 30.40 | 29.50 | +0.93 | 36.4% | 355 | 36.4% | -0.07 | 0.84 | 0.79 | 0.90 | — |
| — | 26.75 | 28.55 | 27.65 | +0.91 | 35.8% | 357.5 | 35.8% | -0.09 | 1.02 | 0.91 | 1.14 | — |
| — | 24.35 | 26.30 | 25.32 | +0.90 | 35.4% | 360 | 35.4% | -0.10 | 1.26 | 1.17 | 1.36 | — |
| — | 21.95 | 24.15 | 23.05 | +0.88 | 34.9% | 362.5 | 34.9% | -0.12 | 1.55 | 1.46 | 1.65 | — |
| — | 19.40 | 21.60 | 20.50 | +0.86 | 34.6% | 365 | 34.6% | -0.14 | 2.02 | 1.88 | 2.15 | — |
| — | 17.95 | 19.30 | 18.62 | +0.83 | 34.2% | 367.5 | 34.2% | -0.17 | 2.40 | 2.24 | 2.55 | — |
| — | 16.05 | 17.30 | 16.68 | +0.81 | 34.0% | 370 | 34.0% | -0.19 | 3.00 | 2.89 | 3.10 | — |
| — | 14.25 | 15.40 | 14.82 | +0.77 | 33.7% | 372.5 | 33.7% | -0.23 | 3.58 | 3.40 | 3.75 | — |
| — | 12.60 | 13.20 | 12.90 | +0.74 | 33.6% | 375 | 33.6% | -0.26 | 4.42 | 4.30 | 4.55 | — |
| — | 11.10 | 11.85 | 11.47 | +0.71 | 33.4% | 377.5 | 33.4% | -0.30 | 5.20 | 4.95 | 5.45 | — |
| — | 8.35 | 8.80 | 8.57 | +0.63 | 33.3% | 382.5 | 33.3% | -0.37 | 7.42 | 7.25 | 7.60 | — |
| — | 7.25 | 7.45 | 7.35 | +0.59 | 33.3% | 385 | 33.3% | -0.42 | 8.70 | 8.50 | 8.90 | — |
| — | 6.05 | 6.45 | 6.25 | +0.54 | 33.4% | 387.5 | 33.4% | -0.46 | 10.05 | 9.75 | 10.35 | — |
| — | 5.20 | 5.40 | 5.30 | +0.50 | 33.4% | 390 | 33.4% | -0.50 | 11.60 | 11.20 | 12.00 | — |
| — | 4.25 | 4.75 | 4.50 | +0.46 | 33.6% | 392.5 | 33.6% | -0.55 | 13.28 | 12.95 | 13.60 | — |
| — | 3.65 | 3.80 | 3.73 | +0.42 | 33.7% | 395 | 33.7% | -0.59 | 15.03 | 14.60 | 15.45 | — |
| — | 2.99 | 3.25 | 3.12 | +0.38 | 33.9% | 397.5 | 33.9% | -0.63 | 16.95 | 16.15 | 17.75 | — |
| — | 2.60 | 2.77 | 2.69 | +0.34 | 34.1% | 400 | 34.1% | -0.67 | 18.95 | 18.60 | 19.30 | — |
| — | 2.14 | 2.27 | 2.21 | +0.30 | 34.4% | 402.5 | 34.4% | -0.70 | 20.62 | 19.70 | 21.55 | — |
| — | 1.59 | 1.88 | 1.74 | +0.27 | 34.7% | 405 | 34.7% | -0.74 | 23.43 | 22.75 | 24.10 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 1.25 | 1.28 | 1.26 | +0.21 | 35.3% | 410 | 35.3% | -0.80 | 27.88 | 27.30 | 28.45 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.86 | 0.89 | 0.88 | +0.16 | 36.1% | 415 | 36.1% | -0.85 | 32.48 | 31.40 | 33.55 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 0.56 | 0.61 | 0.58 | +0.12 | 36.9% | 420 | 36.9% | -0.89 | 37.33 | 36.30 | 38.35 | — |
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.