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 | |
| — | 38.70 | 41.05 | 39.88 | +0.90 | 66.4% | 345 | 66.4% | -0.10 | 2.65 | 2.55 | 2.76 | — |
| — | 36.95 | 39.35 | 38.15 | +0.88 | 66.3% | 347.5 | 66.3% | -0.12 | 3.12 | 2.95 | 3.30 | — |
| — | 34.70 | 36.80 | 35.75 | +0.87 | 66.2% | 350 | 66.2% | -0.13 | 3.55 | 3.35 | 3.75 | — |
| — | 32.30 | 34.70 | 33.50 | +0.86 | 66.1% | 352.5 | 66.1% | -0.14 | 4.03 | 3.85 | 4.20 | — |
| — | 30.85 | 32.45 | 31.65 | +0.84 | 66.0% | 355 | 66.0% | -0.16 | 4.55 | 4.40 | 4.70 | — |
| — | 28.95 | 30.85 | 29.90 | +0.82 | 65.9% | 357.5 | 65.9% | -0.18 | 5.20 | 5.00 | 5.40 | — |
| — | 27.10 | 28.70 | 27.90 | +0.80 | 65.8% | 360 | 65.8% | -0.20 | 5.80 | 5.60 | 6.00 | — |
| — | 25.35 | 26.95 | 26.15 | +0.78 | 65.7% | 362.5 | 65.7% | -0.22 | 6.28 | 5.80 | 6.75 | — |
| — | 24.10 | 25.25 | 24.68 | +0.76 | 65.6% | 365 | 65.6% | -0.24 | 7.35 | 7.15 | 7.55 | — |
| — | 22.35 | 23.55 | 22.95 | +0.74 | 65.5% | 367.5 | 65.5% | -0.26 | 8.28 | 7.95 | 8.60 | — |
| — | 20.90 | 21.95 | 21.43 | +0.72 | 65.4% | 370 | 65.4% | -0.28 | 9.20 | 8.90 | 9.50 | — |
| — | 19.60 | 20.35 | 19.98 | +0.70 | 65.4% | 372.5 | 65.4% | -0.30 | 10.20 | 9.90 | 10.50 | — |
| — | 17.95 | 19.00 | 18.48 | +0.68 | 65.3% | 375 | 65.3% | -0.32 | 11.25 | 11.00 | 11.50 | — |
| — | 16.80 | 17.60 | 17.20 | +0.65 | 65.2% | 377.5 | 65.2% | -0.35 | 12.28 | 11.95 | 12.60 | — |
| — | 15.50 | 15.90 | 15.70 | +0.63 | 65.2% | 380 | 65.2% | -0.37 | 13.53 | 13.20 | 13.85 | — |
| — | 14.30 | 14.90 | 14.60 | +0.60 | 65.1% | 382.5 | 65.1% | -0.40 | 14.80 | 14.45 | 15.15 | — |
| — | 13.15 | 13.65 | 13.40 | +0.58 | 65.1% | 385 | 65.1% | -0.42 | 16.07 | 15.70 | 16.45 | — |
| — | 12.00 | 12.40 | 12.20 | +0.55 | 65.0% | 387.5 | 65.0% | -0.45 | 17.52 | 17.10 | 17.95 | — |
| — | 11.05 | 11.60 | 11.32 | +0.53 | 65.0% | 390 | 65.0% | -0.47 | 19.12 | 18.85 | 19.40 | — |
| — | 10.00 | 10.70 | 10.35 | +0.51 | 65.0% | 392.5 | 65.0% | -0.50 | 20.57 | 20.15 | 21.00 | — |
| — | 9.20 | 9.45 | 9.32 | +0.48 | 65.0% | 395 | 65.0% | -0.52 | 22.18 | 21.70 | 22.65 | — |
| — | 8.30 | 8.65 | 8.47 | +0.46 | 65.0% | 397.5 | 65.0% | -0.54 | 23.80 | 23.35 | 24.25 | — |
| — | 7.55 | 7.95 | 7.75 | +0.43 | 65.0% | 400 | 65.0% | -0.57 | 25.68 | 25.40 | 25.95 | — |
| — | 6.80 | 7.15 | 6.97 | +0.41 | 65.1% | 402.5 | 65.1% | -0.59 | 27.57 | 27.10 | 28.05 | — |
| — | 6.20 | 6.45 | 6.33 | +0.39 | 65.1% | 405 | 65.1% | -0.61 | 29.45 | 28.55 | 30.35 | — |
| — | 5.65 | 5.90 | 5.78 | +0.36 | 65.1% | 407.5 | 65.1% | -0.64 | 31.30 | 30.30 | 32.30 | — |
| — | 5.10 | 5.35 | 5.22 | +0.34 | 65.2% | 410 | 65.2% | -0.66 | 33.23 | 32.35 | 34.10 | — |
| — | 4.55 | 5.00 | 4.78 | +0.32 | 65.3% | 412.5 | 65.3% | -0.68 | 34.90 | 34.10 | 35.70 | — |
| — | 4.15 | 4.45 | 4.30 | +0.30 | 65.4% | 415 | 65.4% | -0.70 | 36.92 | 36.25 | 37.60 | — |
| — | 3.70 | 4.10 | 3.90 | +0.28 | 65.5% | 417.5 | 65.5% | -0.72 | 39.33 | 38.05 | 40.60 | — |
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.