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 | |
| — | 40.55 | 45.70 | 43.12 | +0.81 | 66.8% | 335 | 66.8% | -0.19 | 6.33 | 5.30 | 7.35 | — |
| — | 38.70 | 43.75 | 41.23 | +0.79 | 66.8% | 337.5 | 66.8% | -0.21 | 6.65 | 5.35 | 7.95 | — |
| — | 36.90 | 41.90 | 39.40 | +0.78 | 66.8% | 340 | 66.8% | -0.22 | 6.85 | 6.40 | 7.30 | — |
| — | 35.10 | 40.05 | 37.58 | +0.76 | 66.8% | 342.5 | 66.8% | -0.24 | 7.65 | 5.95 | 9.35 | — |
| — | 33.40 | 38.25 | 35.83 | +0.74 | 66.8% | 345 | 66.8% | -0.26 | 8.25 | 6.65 | 9.85 | — |
| — | 31.70 | 36.50 | 34.10 | +0.73 | 66.8% | 347.5 | 66.8% | -0.28 | 9.60 | 8.15 | 11.05 | — |
| — | 30.05 | 34.85 | 32.45 | +0.71 | 66.8% | 350 | 66.8% | -0.30 | 9.80 | 8.10 | 11.50 | — |
| — | 28.50 | 33.15 | 30.82 | +0.69 | 66.8% | 352.5 | 66.8% | -0.31 | 11.12 | 9.35 | 12.90 | — |
| — | 27.05 | 31.50 | 29.27 | +0.67 | 66.9% | 355 | 66.9% | -0.33 | 11.88 | 9.90 | 13.85 | — |
| — | 25.60 | 29.95 | 27.77 | +0.65 | 66.9% | 357.5 | 66.9% | -0.35 | 12.85 | 10.85 | 14.85 | — |
| — | 25.25 | 28.45 | 26.85 | +0.63 | 67.0% | 360 | 67.0% | -0.37 | 14.43 | 12.90 | 15.95 | — |
| — | 22.85 | 27.00 | 24.93 | +0.61 | 67.1% | 362.5 | 67.1% | -0.39 | 15.10 | 13.15 | 17.05 | — |
| — | 21.55 | 25.60 | 23.57 | +0.59 | 67.2% | 365 | 67.2% | -0.41 | 16.12 | 14.00 | 18.25 | — |
| — | 20.25 | 24.25 | 22.25 | +0.57 | 67.3% | 367.5 | 67.3% | -0.43 | 17.70 | 15.80 | 19.60 | — |
| — | 19.75 | 22.70 | 21.23 | +0.55 | 67.4% | 370 | 67.4% | -0.46 | 19.20 | 17.50 | 20.90 | — |
| — | 19.50 | 21.70 | 20.60 | +0.53 | 67.5% | 372.5 | 67.5% | -0.48 | 20.45 | 18.70 | 22.20 | — |
| — | 18.50 | 20.30 | 19.40 | +0.51 | 67.6% | 375 | 67.6% | -0.49 | 21.55 | 19.55 | 23.55 | — |
| — | — | — | — | +0.49 | 67.7% | 377.5 | 67.7% | -0.51 | — | — | — | — |
| — | 15.15 | 17.90 | 16.52 | +0.46 | 67.8% | 380 | 67.8% | -0.54 | 24.62 | 22.85 | 26.40 | — |
| — | — | — | — | +0.45 | 67.9% | 382.5 | 67.9% | -0.55 | — | — | — | — |
| — | 13.95 | 15.05 | 14.50 | — | — | 385 | 68.1% | -0.58 | 27.27 | 25.00 | 29.55 | — |
| — | — | — | — | +0.41 | 68.2% | 387.5 | 68.2% | -0.59 | — | — | — | — |
| — | 12.30 | 13.30 | 12.80 | +0.39 | 68.3% | 390 | 68.3% | -0.61 | 30.68 | 28.40 | 32.95 | — |
| — | — | — | — | +0.37 | 68.5% | 392.5 | 68.5% | -0.63 | — | — | — | — |
| — | 10.55 | 12.95 | 11.75 | +0.35 | 68.6% | 395 | 68.6% | -0.65 | 33.90 | 31.35 | 36.45 | — |
| — | — | — | — | +0.34 | 68.8% | 397.5 | 68.8% | -0.67 | — | — | — | — |
| — | 9.35 | 10.85 | 10.10 | +0.32 | 68.9% | 400 | 68.9% | -0.68 | 37.70 | 35.25 | 40.15 | — |
| — | — | — | — | +0.30 | 69.1% | 402.5 | 69.1% | -0.70 | — | — | — | — |
| — | 7.45 | 10.15 | 8.80 | +0.29 | 69.2% | 405 | 69.2% | -0.71 | 41.45 | 38.90 | 44.00 | — |
| — | — | — | — | +0.28 | 69.4% | 407.5 | 69.4% | -0.73 | — | — | — | — |
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.