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 | |
| — | 35.65 | 42.25 | 38.95 | +0.86 | 49.5% | 347.5 | 49.5% | -0.14 | 2.87 | 2.04 | 3.70 | — |
| — | 36.10 | 39.30 | 37.70 | +0.85 | 49.1% | 350 | 49.1% | -0.15 | 3.25 | 2.50 | 4.00 | — |
| — | 31.45 | 38.00 | 34.73 | +0.83 | 48.8% | 352.5 | 48.8% | -0.17 | 3.62 | 2.83 | 4.40 | — |
| — | 31.35 | 34.75 | 33.05 | +0.81 | 48.6% | 355 | 48.6% | -0.19 | 4.30 | 3.55 | 5.05 | — |
| — | 29.65 | 32.80 | 31.23 | +0.79 | 48.3% | 357.5 | 48.3% | -0.21 | 4.85 | 4.00 | 5.70 | — |
| — | 27.85 | 30.90 | 29.38 | +0.77 | 48.1% | 360 | 48.1% | -0.23 | 5.38 | 4.40 | 6.35 | — |
| — | 26.00 | 28.95 | 27.48 | +0.75 | 47.9% | 362.5 | 47.9% | -0.25 | 6.05 | 5.05 | 7.05 | — |
| — | 24.25 | 26.90 | 25.57 | +0.72 | 47.7% | 365 | 47.7% | -0.28 | 6.78 | 5.75 | 7.80 | — |
| — | 22.60 | 25.40 | 24.00 | +0.70 | 47.6% | 367.5 | 47.6% | -0.30 | 7.60 | 6.55 | 8.65 | — |
| — | 21.10 | 23.95 | 22.52 | +0.68 | 47.5% | 370 | 47.5% | -0.32 | 8.47 | 7.40 | 9.55 | — |
| — | 19.60 | 22.05 | 20.82 | +0.65 | 47.3% | 372.5 | 47.3% | -0.35 | 9.40 | 8.30 | 10.50 | — |
| — | 18.20 | 20.50 | 19.35 | +0.62 | 47.3% | 375 | 47.3% | -0.38 | 10.40 | 9.30 | 11.50 | — |
| — | 16.85 | 19.00 | 17.93 | +0.60 | 47.2% | 377.5 | 47.2% | -0.41 | 11.50 | 10.35 | 12.65 | — |
| — | 15.55 | 17.60 | 16.57 | +0.57 | 47.2% | 380 | 47.2% | -0.43 | 12.62 | 11.45 | 13.80 | — |
| — | 15.00 | 16.65 | 15.82 | +0.55 | 47.1% | 382.5 | 47.1% | -0.46 | 13.88 | 12.65 | 15.10 | — |
| — | 13.15 | 15.60 | 14.38 | +0.52 | 47.1% | 385 | 47.1% | -0.48 | 15.18 | 13.90 | 16.45 | — |
| — | 12.00 | 14.00 | 13.00 | +0.48 | 47.2% | 387.5 | 47.2% | -0.52 | 16.55 | 15.30 | 17.80 | — |
| — | 10.95 | 12.50 | 11.72 | +0.46 | 47.2% | 390 | 47.2% | -0.55 | 18.00 | 16.75 | 19.25 | — |
| — | 10.00 | 11.90 | 10.95 | +0.43 | 47.2% | 392.5 | 47.2% | -0.57 | 19.20 | 17.60 | 20.80 | — |
| — | 9.25 | 11.00 | 10.12 | +0.41 | 47.3% | 395 | 47.3% | -0.60 | 21.05 | 19.65 | 22.45 | — |
| — | 8.20 | 10.10 | 9.15 | +0.38 | 47.4% | 397.5 | 47.4% | -0.63 | 22.68 | 21.15 | 24.20 | — |
| — | 7.40 | 9.30 | 8.35 | +0.35 | 47.5% | 400 | 47.5% | -0.65 | 24.40 | 22.75 | 26.05 | — |
| — | 6.65 | 8.50 | 7.58 | +0.33 | 47.7% | 402.5 | 47.7% | -0.68 | 26.15 | 24.45 | 27.85 | — |
| — | 6.00 | 7.80 | 6.90 | +0.30 | 47.8% | 405 | 47.8% | -0.70 | 27.98 | 26.25 | 29.70 | — |
| — | 5.35 | 7.15 | 6.25 | +0.28 | 48.0% | 407.5 | 48.0% | -0.72 | 29.82 | 28.05 | 31.60 | — |
| — | 4.80 | 6.55 | 5.67 | +0.27 | 48.2% | 410 | 48.2% | -0.74 | 31.73 | 29.85 | 33.60 | — |
| — | 3.75 | 5.50 | 4.62 | +0.22 | 48.6% | 415 | 48.6% | -0.78 | 35.73 | 33.70 | 37.75 | — |
| — | 2.94 | 4.45 | 3.69 | +0.19 | 49.1% | 420 | 49.1% | -0.81 | 40.23 | 36.75 | 43.70 | — |
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.