Spot 371.90
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 45.15 | 41.12 | +0.83 | 84.2% | 335 | 84.2% | -0.17 | 4.15 | 3.90 | 4.40 | — |
| — | 35.10 | 43.15 | 39.12 | +0.82 | 84.0% | 337.5 | 84.0% | -0.18 | 4.80 | 4.35 | 5.25 | — |
| — | 35.05 | 39.80 | 37.42 | +0.80 | 83.9% | 340 | 83.9% | -0.20 | 5.38 | 5.10 | 5.65 | — |
| — | 33.20 | 37.90 | 35.55 | +0.78 | 83.7% | 342.5 | 83.7% | -0.22 | 6.22 | 5.40 | 7.05 | — |
| — | 31.40 | 36.05 | 33.73 | +0.76 | 83.6% | 345 | 83.6% | -0.24 | 6.25 | 5.05 | 7.45 | — |
| — | 29.70 | 34.25 | 31.98 | +0.74 | 83.5% | 347.5 | — | — | 6.95 | 6.30 | 7.60 | — |
| — | 28.00 | 32.45 | 30.23 | — | — | 350 | — | — | 8.10 | 7.80 | 8.40 | — |
| — | 26.35 | 30.80 | 28.57 | +0.70 | 83.4% | 352.5 | 83.4% | -0.30 | 8.88 | 7.15 | 10.60 | — |
| — | 24.85 | 29.10 | 26.98 | +0.68 | 83.3% | 355 | 83.3% | -0.32 | 9.28 | 8.55 | 10.00 | — |
| — | 23.35 | 27.45 | 25.40 | +0.66 | 83.3% | 357.5 | 83.3% | -0.34 | 10.38 | 9.05 | 11.70 | — |
| — | 23.00 | 24.35 | 23.68 | — | — | 360 | 83.3% | -0.37 | 11.72 | 10.00 | 13.45 | — |
| — | 20.55 | 23.00 | 21.77 | +0.61 | 83.3% | 362.5 | 83.3% | -0.39 | 12.95 | 11.35 | 14.55 | — |
| — | 19.20 | 22.90 | 21.05 | +0.59 | 83.3% | 365 | 83.3% | -0.41 | 13.75 | 12.05 | 15.45 | — |
| — | 18.10 | 20.55 | 19.32 | +0.57 | 83.3% | 367.5 | 83.3% | -0.43 | 15.07 | 14.25 | 15.90 | — |
| — | 17.80 | 18.95 | 18.38 | +0.54 | 83.3% | 370 | 83.3% | -0.46 | 16.23 | 15.45 | 17.00 | — |
| — | 16.75 | 17.85 | 17.30 | +0.52 | 83.3% | 372.5 | 83.3% | -0.48 | 17.68 | 15.85 | 19.50 | — |
| — | 15.10 | 16.40 | 15.75 | +0.50 | 83.4% | 375 | 83.4% | -0.50 | 18.52 | 17.05 | 20.00 | — |
| — | 14.30 | 15.55 | 14.93 | +0.47 | 83.4% | 377.5 | 83.4% | -0.53 | 20.32 | 18.40 | 22.25 | — |
| — | 12.70 | 14.50 | 13.60 | +0.45 | 83.5% | 380 | 83.5% | -0.55 | 21.77 | 19.80 | 23.75 | — |
| — | 12.00 | 13.60 | 12.80 | +0.43 | 83.6% | 382.5 | 83.6% | -0.57 | 23.30 | 21.25 | 25.35 | — |
| — | 11.30 | 12.40 | 11.85 | +0.41 | 83.6% | 385 | 83.6% | -0.60 | 25.05 | 23.05 | 27.05 | — |
| — | 9.80 | 11.70 | 10.75 | +0.38 | 83.7% | 387.5 | 83.7% | -0.62 | 26.48 | 24.25 | 28.70 | — |
| — | 10.10 | 10.70 | 10.40 | +0.36 | 83.8% | 390 | 83.8% | -0.64 | 28.62 | 26.90 | 30.35 | — |
| — | 8.15 | 10.25 | 9.20 | +0.34 | 83.9% | 392.5 | 83.9% | -0.66 | 29.88 | 27.70 | 32.05 | — |
| — | 8.20 | 9.00 | 8.60 | +0.32 | 83.9% | 395 | 83.9% | -0.68 | 31.65 | 29.35 | 33.95 | — |
| — | 7.20 | 8.60 | 7.90 | +0.31 | 84.0% | 397.5 | 84.0% | -0.70 | 33.50 | 31.15 | 35.85 | — |
| — | 7.10 | 7.85 | 7.47 | +0.29 | 84.2% | 400 | — | — | 35.05 | 33.25 | 36.85 | — |
| — | 5.70 | 7.15 | 6.42 | +0.27 | 84.3% | 402.5 | 84.3% | -0.73 | 37.40 | 35.00 | 39.80 | — |
| — | 5.15 | 6.55 | 5.85 | +0.25 | 84.4% | 405 | 84.4% | -0.75 | 39.17 | 36.55 | 41.80 | — |
| — | 5.05 | 6.15 | 5.60 | +0.24 | 84.5% | 407.5 | 84.5% | -0.77 | 41.17 | 38.60 | 43.75 | — |
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.