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 | |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 35.05 | 38.25 | 36.65 | +0.91 | 35.7% | 350 | 35.7% | -0.09 | 1.00 | 0.95 | 1.06 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | 30.45 | 33.50 | 31.98 | +0.88 | 35.0% | 355 | 35.0% | -0.12 | 1.38 | 1.30 | 1.45 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 26.05 | 29.30 | 27.68 | +0.84 | 34.4% | 360 | 34.4% | -0.16 | 2.03 | 1.97 | 2.09 | — |
| — | 24.45 | 27.30 | 25.88 | +0.82 | 34.2% | 362.5 | 34.2% | -0.18 | 2.38 | 2.30 | 2.47 | — |
| — | 22.20 | 25.00 | 23.60 | +0.79 | 33.9% | 365 | 33.9% | -0.21 | 2.88 | 2.70 | 3.05 | — |
| — | 20.65 | 22.70 | 21.68 | +0.76 | 33.8% | 367.5 | 33.8% | -0.24 | 3.30 | 3.10 | 3.50 | — |
| — | 19.10 | 20.55 | 19.82 | +0.73 | 33.6% | 370 | 33.6% | -0.27 | 3.95 | 3.75 | 4.15 | — |
| — | 17.30 | 19.00 | 18.15 | +0.70 | 33.5% | 372.5 | 33.5% | -0.30 | 4.53 | 4.25 | 4.80 | — |
| — | 16.00 | 16.55 | 16.27 | +0.66 | 33.4% | 375 | 33.4% | -0.34 | 5.45 | 5.25 | 5.65 | — |
| — | 14.05 | 15.10 | 14.57 | +0.62 | 33.3% | 377.5 | 33.3% | -0.38 | 6.40 | 6.25 | 6.55 | — |
| — | 12.75 | 13.55 | 13.15 | +0.59 | 33.3% | 380 | 33.3% | -0.42 | 7.30 | 7.00 | 7.60 | — |
| — | 11.20 | 11.85 | 11.53 | +0.55 | 33.3% | 382.5 | 33.3% | -0.45 | 8.47 | 8.10 | 8.85 | — |
| — | 10.20 | 10.50 | 10.35 | +0.51 | 33.4% | 385 | 33.4% | -0.49 | 9.68 | 9.40 | 9.95 | — |
| — | 9.00 | 9.35 | 9.18 | +0.47 | 33.5% | 387.5 | 33.5% | -0.53 | 10.95 | 10.45 | 11.45 | — |
| — | 7.95 | 8.40 | 8.18 | +0.43 | 33.6% | 390 | 33.6% | -0.57 | 12.38 | 12.00 | 12.75 | — |
| — | 7.00 | 7.55 | 7.28 | +0.40 | 33.7% | 392.5 | 33.7% | -0.60 | 14.07 | 13.55 | 14.60 | — |
| — | 6.15 | 6.55 | 6.35 | +0.36 | 33.8% | 395 | 33.8% | -0.64 | 15.85 | 15.20 | 16.50 | — |
| — | 5.30 | 5.85 | 5.58 | +0.33 | 34.0% | 397.5 | 34.0% | -0.67 | 17.40 | 16.95 | 17.85 | — |
| — | 4.10 | 4.40 | 4.25 | +0.27 | 34.3% | 402.5 | 34.3% | -0.73 | 21.07 | 20.45 | 21.70 | — |
| — | 3.55 | 3.75 | 3.65 | +0.24 | 34.5% | 405 | 34.5% | -0.77 | 22.95 | 22.15 | 23.75 | — |
| — | 3.05 | 3.30 | 3.17 | +0.22 | 34.7% | 407.5 | 34.7% | -0.79 | 25.02 | 24.25 | 25.80 | — |
| — | 2.68 | 2.84 | 2.76 | +0.19 | 34.9% | 410 | 34.9% | -0.81 | 27.20 | 26.00 | 28.40 | — |
| — | 2.26 | 2.49 | 2.38 | +0.17 | 35.2% | 412.5 | 35.2% | -0.84 | 28.88 | 27.55 | 30.20 | — |
| — | 1.94 | 2.22 | 2.08 | +0.15 | 35.4% | 415 | 35.4% | -0.85 | 31.68 | 30.20 | 33.15 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 1.52 | 1.57 | 1.54 | +0.12 | 35.9% | 420 | 35.9% | -0.89 | 36.10 | 34.55 | 37.65 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
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.