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 | |
| — | 42.45 | 44.10 | 43.27 | +0.85 | 44.9% | 345 | 44.9% | -0.15 | 5.47 | 5.25 | 5.70 | — |
| — | 38.75 | 40.15 | 39.45 | +0.82 | 44.7% | 350 | 44.7% | -0.18 | 6.65 | 6.55 | 6.75 | — |
| — | 34.85 | 36.35 | 35.60 | +0.79 | 44.6% | 355 | 44.6% | -0.21 | 7.97 | 7.85 | 8.10 | — |
| — | 31.55 | 32.95 | 32.25 | +0.76 | 44.5% | 360 | 44.5% | -0.24 | 9.57 | 9.30 | 9.85 | — |
| — | 28.55 | 29.60 | 29.07 | +0.73 | 44.4% | 365 | 44.4% | -0.28 | 11.25 | 11.00 | 11.50 | — |
| — | 27.00 | 27.90 | 27.45 | +0.71 | 44.3% | 367.5 | 44.3% | -0.29 | 12.25 | 11.95 | 12.55 | — |
| — | 25.05 | 26.40 | 25.73 | +0.69 | 44.3% | 370 | 44.3% | -0.31 | 13.20 | 12.95 | 13.45 | — |
| — | 24.00 | 24.95 | 24.48 | +0.67 | 44.2% | 372.5 | 44.2% | -0.33 | 14.32 | 13.85 | 14.80 | — |
| — | 22.60 | 23.55 | 23.07 | +0.66 | 44.2% | 375 | 44.2% | -0.35 | 15.35 | 15.10 | 15.60 | — |
| — | 20.85 | 22.20 | 21.52 | +0.64 | 44.2% | 377.5 | 44.2% | -0.37 | 16.55 | 16.25 | 16.85 | — |
| — | 20.05 | 20.55 | 20.30 | +0.62 | 44.2% | 380 | 44.2% | -0.39 | 17.93 | 17.75 | 18.10 | — |
| — | 18.85 | 19.65 | 19.25 | +0.60 | 44.1% | 382.5 | 44.1% | -0.41 | 19.07 | 18.70 | 19.45 | — |
| — | 17.65 | 18.45 | 18.05 | +0.58 | 44.1% | 385 | 44.1% | -0.43 | 20.45 | 20.15 | 20.75 | — |
| — | 16.55 | 17.00 | 16.77 | +0.56 | 44.1% | 387.5 | 44.1% | -0.45 | 21.77 | 21.40 | 22.15 | — |
| — | 15.50 | 16.05 | 15.78 | +0.54 | 44.1% | 390 | 44.1% | -0.47 | 23.32 | 23.00 | 23.65 | — |
| — | 14.50 | 14.85 | 14.68 | +0.52 | 44.1% | 392.5 | 44.1% | -0.48 | 24.73 | 24.30 | 25.15 | — |
| — | 13.55 | 13.90 | 13.72 | +0.50 | 44.1% | 395 | 44.1% | -0.50 | 26.27 | 25.80 | 26.75 | — |
| — | 12.65 | 13.35 | 13.00 | +0.48 | 44.1% | 397.5 | 44.1% | -0.52 | 27.82 | 27.40 | 28.25 | — |
| — | 11.75 | 12.30 | 12.03 | +0.46 | 44.1% | 400 | 44.1% | -0.54 | 29.73 | 29.05 | 30.40 | — |
| — | 10.95 | 11.50 | 11.22 | +0.44 | 44.1% | 402.5 | 44.1% | -0.56 | 31.07 | 30.55 | 31.60 | — |
| — | 10.20 | 10.80 | 10.50 | +0.42 | 44.1% | 405 | 44.1% | -0.58 | 32.77 | 32.25 | 33.30 | — |
| — | 9.50 | 10.00 | 9.75 | +0.41 | 44.2% | 407.5 | 44.2% | -0.60 | 34.73 | 34.15 | 35.30 | — |
| — | 8.75 | 9.25 | 9.00 | +0.39 | 44.2% | 410 | 44.2% | -0.62 | 36.65 | 35.80 | 37.50 | — |
| — | 8.10 | 8.65 | 8.38 | +0.37 | 44.2% | 412.5 | 44.2% | -0.63 | 38.33 | 37.60 | 39.05 | — |
| — | 7.50 | 7.75 | 7.62 | +0.35 | 44.3% | 415 | 44.3% | -0.65 | 40.27 | 39.55 | 41.00 | — |
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.