Spot 383.72
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.70 | 40.00 | 36.85 | +0.93 | 49.9% | 347.5 | 49.9% | -0.07 | 0.86 | 0.53 | 1.20 | — |
| — | 31.15 | 36.60 | 33.88 | +0.92 | 49.3% | 350 | 49.3% | -0.08 | 0.98 | 0.86 | 1.11 | — |
| — | 29.05 | 35.35 | 32.20 | +0.90 | 48.9% | 352.5 | 48.9% | -0.09 | 1.22 | 1.06 | 1.37 | — |
| — | 26.50 | 32.40 | 29.45 | +0.89 | 48.5% | 355 | 48.5% | -0.11 | 1.61 | 1.28 | 1.95 | — |
| — | 24.70 | 29.55 | 27.12 | +0.87 | 48.1% | 357.5 | 48.1% | -0.13 | 1.89 | 1.48 | 2.29 | — |
| — | 22.55 | 27.60 | 25.07 | +0.84 | 47.8% | 360 | 47.8% | -0.15 | 2.21 | 1.73 | 2.68 | — |
| — | 20.45 | 25.35 | 22.90 | +0.82 | 47.6% | 362.5 | 47.6% | -0.18 | 2.45 | 2.25 | 2.65 | — |
| — | 20.45 | 23.00 | 21.73 | +0.79 | 47.3% | 365 | 47.3% | -0.20 | 2.92 | 2.49 | 3.35 | — |
| — | 18.60 | 21.00 | 19.80 | +0.76 | 47.2% | 367.5 | 47.2% | -0.24 | 3.58 | 3.05 | 4.10 | — |
| — | 16.85 | 19.00 | 17.93 | +0.73 | 47.0% | 370 | 47.0% | -0.26 | 4.20 | 3.45 | 4.95 | — |
| — | 15.20 | 17.85 | 16.52 | +0.69 | 46.9% | 372.5 | 46.9% | -0.30 | 5.10 | 4.40 | 5.80 | — |
| — | 13.70 | 15.80 | 14.75 | +0.66 | 46.8% | 375 | 46.8% | -0.34 | 6.00 | 5.40 | 6.60 | — |
| — | 12.30 | 14.35 | 13.32 | +0.62 | 46.7% | 377.5 | 46.7% | -0.38 | 6.88 | 6.20 | 7.55 | — |
| — | 10.95 | 12.60 | 11.78 | +0.58 | 46.6% | 380 | 46.6% | -0.42 | 8.05 | 7.35 | 8.75 | — |
| — | 9.70 | 11.40 | 10.55 | +0.54 | 46.6% | 382.5 | 46.6% | -0.46 | 9.07 | 8.15 | 10.00 | — |
| — | 9.15 | 10.05 | 9.60 | +0.50 | 46.5% | 385 | 46.5% | -0.50 | 10.43 | 9.65 | 11.20 | — |
| — | 7.55 | 8.90 | 8.22 | +0.46 | 46.5% | 387.5 | 46.5% | -0.54 | 11.80 | 10.95 | 12.65 | — |
| — | 6.80 | 7.65 | 7.22 | +0.43 | 46.5% | 390 | 46.5% | -0.59 | 13.32 | 12.35 | 14.30 | — |
| — | 5.50 | 7.05 | 6.28 | +0.39 | 46.5% | 392.5 | 46.5% | -0.61 | 14.90 | 13.85 | 15.95 | — |
| — | 4.70 | 6.30 | 5.50 | +0.35 | 46.6% | 395 | 46.6% | -0.66 | 16.18 | 15.30 | 17.05 | — |
| — | 4.00 | 5.10 | 4.55 | +0.31 | 46.6% | 397.5 | 46.6% | -0.70 | 18.38 | 17.05 | 19.70 | — |
| — | 3.35 | 4.30 | 3.83 | +0.28 | 46.7% | 400 | 46.7% | -0.72 | 20.25 | 18.85 | 21.65 | — |
| — | 2.80 | 4.10 | 3.45 | +0.24 | 46.8% | 402.5 | 46.8% | -0.76 | 22.18 | 20.70 | 23.65 | — |
| — | 2.31 | 3.35 | 2.83 | +0.22 | 46.8% | 405 | 46.8% | -0.79 | 23.82 | 21.95 | 25.70 | — |
| — | 1.89 | 2.90 | 2.40 | +0.19 | 47.0% | 407.5 | 47.0% | -0.81 | 27.12 | 24.70 | 29.55 | — |
| — | 1.55 | 2.32 | 1.94 | +0.16 | 47.1% | 410 | 47.1% | -0.84 | 29.30 | 26.85 | 31.75 | — |
| — | 1.10 | 1.58 | 1.34 | +0.12 | 47.4% | 415 | 47.4% | -0.88 | 33.05 | 29.70 | 36.40 | — |
| — | 0.92 | 1.36 | 1.14 | +0.09 | 47.7% | 420 | 47.7% | -0.91 | 37.55 | 34.35 | 40.75 | — |
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.