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 | |
| — | 34.50 | 39.00 | 36.75 | +0.99 | 71.4% | 347.5 | 71.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 33.35 | 34.90 | 34.12 | +0.99 | 68.7% | 350 | 68.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 29.55 | 34.40 | 31.98 | +0.99 | 65.7% | 352.5 | 65.7% | -0.01 | 0.17 | 0.02 | 0.32 | — |
| — | 28.65 | 30.90 | 29.77 | +0.99 | 62.4% | 355 | 62.4% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 25.75 | 28.75 | 27.25 | +0.98 | 58.8% | 357.5 | 58.8% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 23.50 | 25.20 | 24.35 | +0.97 | 55.1% | 360 | 55.1% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 21.00 | 22.90 | 21.95 | +0.97 | 51.2% | 362.5 | 51.2% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 18.40 | 20.05 | 19.23 | +0.95 | 47.4% | 365 | 47.4% | -0.05 | 0.06 | 0.05 | 0.07 | — |
| — | 16.45 | 17.50 | 16.98 | +0.93 | 44.2% | 367.5 | 44.2% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 13.95 | 15.05 | 14.50 | +0.90 | 41.6% | 370 | 41.6% | -0.10 | 0.14 | 0.13 | 0.15 | — |
| — | 11.65 | 13.05 | 12.35 | +0.85 | 39.9% | 372.5 | 39.9% | -0.15 | 0.27 | 0.25 | 0.28 | — |
| — | 9.25 | 10.50 | 9.88 | +0.79 | 39.1% | 375 | 39.1% | -0.21 | 0.45 | 0.43 | 0.47 | — |
| — | 7.30 | 8.00 | 7.65 | +0.72 | 38.4% | 377.5 | 38.4% | -0.28 | 0.80 | 0.76 | 0.84 | — |
| — | 5.60 | 5.90 | 5.75 | +0.63 | 37.5% | 380 | 37.5% | -0.37 | 1.34 | 1.30 | 1.38 | — |
| — | 4.05 | 4.20 | 4.12 | +0.53 | 37.6% | 382.5 | 37.6% | -0.47 | 2.21 | 2.13 | 2.30 | — |
| — | 2.78 | 2.85 | 2.81 | +0.43 | 38.0% | 385 | 38.0% | -0.57 | 3.45 | 3.30 | 3.60 | — |
| — | 1.84 | 1.90 | 1.87 | +0.34 | 38.9% | 387.5 | 38.9% | -0.66 | 5.03 | 4.85 | 5.20 | — |
| — | 1.17 | 1.22 | 1.20 | +0.26 | 40.0% | 390 | 40.0% | -0.74 | 6.90 | 6.70 | 7.10 | — |
| — | 0.73 | 0.79 | 0.76 | — | — | 392.5 | — | — | 8.18 | 7.10 | 9.25 | — |
| — | 0.48 | 0.50 | 0.49 | — | — | 395 | — | — | 11.18 | 10.85 | 11.50 | — |
| — | 0.31 | 0.33 | 0.32 | — | — | 397.5 | — | — | 13.32 | 13.15 | 13.50 | — |
| — | 0.21 | 0.23 | 0.22 | — | — | 400 | 47.1% | -0.93 | 15.95 | 15.00 | 16.90 | — |
| — | 0.13 | 0.16 | 0.14 | — | — | 402.5 | 49.4% | -0.96 | 18.10 | 17.65 | 18.55 | — |
| — | 0.04 | 0.13 | 0.09 | +0.03 | 51.9% | 405 | 51.9% | -0.97 | 20.90 | 19.85 | 21.95 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 54.4% | 407.5 | 54.4% | -0.98 | 23.07 | 21.20 | 24.95 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 59.4% | 412.5 | — | — | 28.30 | 26.75 | 29.85 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 61.8% | 415 | — | — | 30.82 | 28.50 | 33.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 64.0% | 417.5 | 64.0% | -0.99 | 33.17 | 30.85 | 35.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 66.1% | 420 | 66.1% | -1.00 | 35.65 | 33.20 | 38.10 | — |
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.