Spot 384.88
· 120 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.85 | 39.35 | 38.10 | +0.97 | 38.7% | 347.5 | 38.7% | -0.03 | 0.14 | 0.07 | 0.22 | — |
| — | 34.45 | 36.20 | 35.33 | +0.96 | 37.5% | 350 | 37.5% | -0.04 | 0.22 | 0.20 | 0.24 | — |
| — | 31.60 | 34.35 | 32.98 | +0.95 | 36.4% | 352.5 | 36.4% | -0.05 | — | — | 0.32 | — |
| — | 29.45 | 31.85 | 30.65 | +0.94 | 35.5% | 355 | 35.5% | -0.06 | 0.34 | 0.30 | 0.38 | — |
| — | 27.05 | 29.60 | 28.32 | +0.92 | 34.7% | 357.5 | 34.7% | -0.08 | 0.43 | 0.37 | 0.49 | — |
| — | 25.25 | 27.00 | 26.12 | +0.90 | 33.9% | 360 | 33.9% | -0.10 | 0.57 | 0.53 | 0.62 | — |
| — | 22.80 | 24.55 | 23.68 | +0.88 | 33.3% | 362.5 | 33.3% | -0.12 | 0.77 | 0.70 | 0.84 | — |
| — | 20.45 | 22.60 | 21.52 | +0.85 | 32.7% | 365 | 32.7% | -0.15 | 1.01 | 0.95 | 1.08 | — |
| — | 18.25 | 19.65 | 18.95 | +0.82 | 32.3% | 367.5 | 32.3% | -0.18 | 1.32 | 1.26 | 1.39 | — |
| — | 15.50 | 17.95 | 16.73 | +0.79 | 31.9% | 370 | 31.9% | -0.21 | 1.70 | 1.66 | 1.74 | — |
| — | 14.75 | 15.65 | 15.20 | +0.75 | 31.7% | 372.5 | 31.7% | -0.25 | 2.21 | 2.10 | 2.31 | — |
| — | 12.55 | 13.45 | 13.00 | +0.70 | 31.7% | 375 | 31.7% | -0.30 | 2.79 | 2.71 | 2.86 | — |
| — | 11.05 | 11.75 | 11.40 | +0.65 | 31.7% | 377.5 | 31.7% | -0.35 | 3.48 | 3.35 | 3.60 | — |
| — | 8.25 | 8.40 | 8.32 | +0.55 | 32.0% | 382.5 | 32.0% | -0.45 | 5.53 | 5.40 | 5.65 | — |
| — | 6.90 | 7.10 | 7.00 | +0.50 | 32.2% | 385 | 32.2% | -0.50 | 6.72 | 6.60 | 6.85 | — |
| — | 5.75 | 5.95 | 5.85 | +0.45 | 32.4% | 387.5 | 32.4% | -0.55 | 8.00 | 7.75 | 8.25 | — |
| — | 4.85 | 4.95 | 4.90 | +0.40 | 32.6% | 390 | 32.6% | -0.61 | 9.53 | 9.25 | 9.80 | — |
| — | 3.90 | 4.20 | 4.05 | +0.35 | 32.9% | 392.5 | 32.9% | -0.66 | 11.20 | 10.90 | 11.50 | — |
| — | 3.25 | 3.35 | 3.30 | +0.31 | 33.2% | 395 | 33.2% | -0.70 | 13.00 | 12.70 | 13.30 | — |
| — | 2.54 | 2.73 | 2.63 | +0.26 | 33.5% | 397.5 | 33.5% | -0.74 | 14.97 | 14.60 | 15.35 | — |
| — | 2.17 | 2.22 | 2.19 | +0.23 | 33.9% | 400 | 33.9% | -0.78 | 16.98 | 16.75 | 17.20 | — |
| — | 1.71 | 1.81 | 1.76 | +0.20 | 34.2% | 402.5 | 34.2% | -0.81 | 19.00 | 17.80 | 20.20 | — |
| — | 1.40 | 1.44 | 1.42 | +0.17 | 34.6% | 405 | 34.6% | -0.84 | 21.00 | 20.40 | 21.60 | — |
| — | 1.12 | 1.19 | 1.16 | +0.14 | 35.0% | 407.5 | 35.0% | -0.86 | 23.38 | 22.30 | 24.45 | — |
| — | 0.92 | 0.93 | 0.93 | +0.12 | 35.4% | 410 | 35.4% | -0.89 | 25.73 | 24.85 | 26.60 | — |
| — | 0.73 | 0.77 | 0.75 | +0.10 | 35.8% | 412.5 | 35.8% | -0.90 | 28.10 | 26.60 | 29.60 | — |
| — | 0.57 | 0.62 | 0.59 | +0.08 | 36.3% | 415 | 36.3% | -0.92 | 30.45 | 29.65 | 31.25 | — |
| — | 0.43 | 0.54 | 0.48 | +0.07 | 36.7% | 417.5 | 36.7% | -0.94 | 32.58 | 30.85 | 34.30 | — |
| — | 0.37 | 0.40 | 0.39 | +0.06 | 37.1% | 420 | 37.1% | -0.95 | 35.20 | 34.40 | 36.00 | — |
| — | 0.20 | 0.43 | 0.32 | +0.05 | 37.5% | 422.5 | 37.5% | -0.96 | 37.45 | 35.75 | 39.15 | — |
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.