Spot 381.77
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.45 | 38.05 | 36.75 | +0.99 | 75.3% | 345 | 75.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 32.95 | 35.85 | 34.40 | +0.99 | 71.6% | 347.5 | 71.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 30.45 | 32.90 | 31.68 | +0.99 | 67.7% | 350 | 67.7% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 27.95 | 30.90 | 29.43 | +0.99 | 63.8% | 352.5 | 63.8% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 25.45 | 27.90 | 26.68 | +0.99 | 60.1% | 355 | 60.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 22.95 | 25.50 | 24.23 | +0.98 | 56.8% | 357.5 | 56.8% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 20.50 | 23.10 | 21.80 | +0.98 | 53.8% | 360 | 53.8% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 18.65 | 20.55 | 19.60 | +0.97 | 51.0% | 362.5 | 51.0% | -0.03 | 0.09 | 0.07 | 0.10 | — |
| — | 16.35 | 17.75 | 17.05 | +0.96 | 48.3% | 365 | 48.3% | -0.04 | 0.12 | 0.10 | 0.14 | — |
| — | 13.20 | 15.65 | 14.43 | +0.94 | 45.7% | 367.5 | 45.7% | -0.06 | 0.20 | 0.18 | 0.21 | — |
| — | 11.75 | 12.80 | 12.28 | +0.92 | 43.2% | 370 | 43.2% | -0.08 | 0.33 | 0.31 | 0.34 | — |
| — | 9.40 | 11.05 | 10.22 | +0.90 | 41.0% | 372.5 | 41.0% | -0.10 | 0.53 | 0.50 | 0.56 | — |
| — | 7.00 | 8.00 | 7.50 | +0.87 | 39.3% | 375 | 39.3% | -0.13 | 0.89 | 0.85 | 0.93 | — |
| — | 5.40 | 5.80 | 5.60 | +0.83 | 38.1% | 377.5 | 38.1% | -0.17 | 1.42 | 1.36 | 1.47 | — |
| — | 3.80 | 4.05 | 3.92 | +0.78 | 37.5% | 380 | 37.5% | -0.22 | 2.25 | 2.20 | 2.29 | — |
| — | 2.50 | 2.62 | 2.56 | +0.73 | 37.4% | 382.5 | 37.4% | -0.27 | 3.35 | 3.20 | 3.50 | — |
| — | 1.52 | 1.59 | 1.55 | +0.67 | 37.4% | 385 | 37.4% | -0.33 | 4.80 | 4.60 | 5.00 | — |
| — | 0.86 | 0.93 | 0.90 | +0.60 | 37.0% | 387.5 | 37.0% | -0.40 | 6.58 | 6.20 | 6.95 | — |
| — | 0.47 | 0.50 | 0.48 | +0.53 | 36.9% | 390 | 36.9% | -0.47 | 8.72 | 8.40 | 9.05 | — |
| — | 0.24 | 0.28 | 0.26 | +0.45 | 37.7% | 392.5 | 37.7% | -0.55 | 10.62 | 9.80 | 11.45 | — |
| — | 0.13 | 0.14 | 0.14 | +0.38 | 38.8% | 395 | 38.8% | -0.62 | 13.03 | 12.10 | 13.95 | — |
| — | 0.07 | 0.09 | 0.08 | +0.32 | 40.4% | 397.5 | 40.4% | -0.68 | 15.80 | 14.75 | 16.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.20 | 45.1% | 402.5 | 45.1% | -0.80 | 20.80 | 19.85 | 21.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.16 | 47.9% | 405 | 47.9% | -0.84 | 23.50 | 22.40 | 24.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.12 | 51.0% | 407.5 | 51.0% | -0.88 | 26.02 | 24.85 | 27.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.10 | 54.2% | 410 | 54.2% | -0.91 | 28.80 | 27.90 | 29.70 | — |
| — | — | 0.02 | — | +0.07 | 57.6% | 412.5 | 57.6% | -0.93 | 30.77 | 29.35 | 32.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 61.5% | 415 | 61.5% | -0.95 | 33.42 | 32.15 | 34.70 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 65.1% | 417.5 | 65.1% | -0.96 | 35.88 | 34.55 | 37.20 | — |
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.