Spot 383.98
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.65 | 39.00 | 37.33 | +0.95 | 37.9% | 347.5 | 37.9% | -0.05 | 0.32 | 0.20 | 0.44 | — |
| — | 34.10 | 35.80 | 34.95 | +0.94 | 37.2% | 350 | 37.2% | -0.06 | 0.35 | 0.33 | 0.38 | — |
| — | 30.20 | 35.05 | 32.62 | +0.93 | 36.6% | 352.5 | 36.6% | -0.07 | 0.42 | 0.37 | 0.48 | — |
| — | 29.20 | 31.10 | 30.15 | +0.92 | 36.0% | 355 | 36.0% | -0.08 | 0.57 | 0.54 | 0.61 | — |
| — | 26.85 | 28.85 | 27.85 | +0.90 | 35.4% | 357.5 | 35.4% | -0.10 | 0.72 | 0.69 | 0.75 | — |
| — | 24.45 | 26.00 | 25.23 | +0.88 | 34.9% | 360 | 34.9% | -0.12 | 0.90 | 0.85 | 0.95 | — |
| — | 22.75 | 24.60 | 23.68 | +0.85 | 34.5% | 362.5 | 34.5% | -0.14 | 1.17 | 1.12 | 1.21 | — |
| — | 20.35 | 21.90 | 21.12 | +0.83 | 34.1% | 365 | 34.1% | -0.17 | 1.49 | 1.45 | 1.53 | — |
| — | 17.90 | 19.65 | 18.77 | +0.79 | 33.8% | 367.5 | 33.8% | -0.21 | 1.83 | 1.75 | 1.92 | — |
| — | 16.30 | 17.50 | 16.90 | +0.76 | 33.5% | 370 | 33.5% | -0.24 | 2.33 | 2.24 | 2.43 | — |
| — | 14.50 | 15.60 | 15.05 | +0.72 | 33.3% | 372.5 | 33.3% | -0.28 | 2.93 | 2.81 | 3.05 | — |
| — | 12.75 | 13.55 | 13.15 | +0.68 | 33.1% | 375 | 33.1% | -0.32 | 3.60 | 3.50 | 3.70 | — |
| — | 11.05 | 11.75 | 11.40 | +0.63 | 33.1% | 377.5 | 33.1% | -0.37 | 4.42 | 4.30 | 4.55 | — |
| — | 8.45 | 8.80 | 8.62 | +0.53 | 33.1% | 382.5 | 33.1% | -0.47 | 6.50 | 6.30 | 6.70 | — |
| — | 7.30 | 7.45 | 7.38 | +0.48 | 33.2% | 385 | 33.2% | -0.52 | 7.78 | 7.60 | 7.95 | — |
| — | 6.10 | 6.35 | 6.22 | +0.43 | 33.4% | 387.5 | 33.4% | -0.57 | 9.10 | 8.85 | 9.35 | — |
| — | 5.10 | 5.35 | 5.22 | +0.39 | 33.6% | 390 | 33.6% | -0.61 | 10.62 | 10.35 | 10.90 | — |
| — | 4.45 | 4.50 | 4.47 | +0.34 | 33.9% | 392.5 | 33.9% | -0.66 | 12.32 | 12.10 | 12.55 | — |
| — | 3.70 | 3.80 | 3.75 | +0.30 | 34.1% | 395 | 34.1% | -0.70 | 14.07 | 13.85 | 14.30 | — |
| — | 3.10 | 3.20 | 3.15 | +0.26 | 34.4% | 397.5 | 34.4% | -0.75 | 15.95 | 15.25 | 16.65 | — |
| — | 2.55 | 2.62 | 2.58 | +0.22 | 34.8% | 400 | 34.8% | -0.78 | 18.00 | 17.70 | 18.30 | — |
| — | 1.99 | 2.16 | 2.08 | +0.19 | 35.1% | 402.5 | 35.1% | -0.81 | 20.32 | 19.45 | 21.20 | — |
| — | 1.70 | 1.81 | 1.75 | +0.17 | 35.4% | 405 | 35.4% | -0.84 | 22.32 | 21.40 | 23.25 | — |
| — | 1.35 | 1.50 | 1.43 | +0.14 | 35.7% | 407.5 | 35.7% | -0.87 | 24.18 | 22.85 | 25.50 | — |
| — | 1.14 | 1.20 | 1.17 | +0.12 | 36.0% | 410 | 36.0% | -0.89 | 26.45 | 25.45 | 27.45 | — |
| — | 0.90 | 1.07 | 0.98 | +0.10 | 36.3% | 412.5 | 36.3% | -0.91 | 28.77 | 26.35 | 31.20 | — |
| — | 0.75 | 0.80 | 0.78 | +0.08 | 36.6% | 415 | 36.6% | -0.92 | 31.27 | 30.30 | 32.25 | — |
| — | 0.56 | 0.72 | 0.64 | +0.07 | 37.0% | 417.5 | 37.0% | -0.93 | 33.50 | 31.05 | 35.95 | — |
| — | 0.50 | 0.54 | 0.52 | +0.06 | 37.3% | 420 | 37.3% | -0.95 | 36.25 | 35.40 | 37.10 | — |
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.