Spot 381.28
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.10 | 40.75 | 40.42 | +0.90 | 64.2% | 342.5 | 64.2% | -0.10 | 1.79 | 1.76 | 1.83 | — |
| — | 37.90 | 38.50 | 38.20 | +0.88 | 63.9% | 345 | 63.9% | -0.12 | 2.09 | 2.06 | 2.12 | — |
| — | 35.80 | 36.35 | 36.08 | +0.86 | 63.6% | 347.5 | 63.6% | -0.14 | 2.44 | 2.41 | 2.47 | — |
| — | 33.70 | 34.25 | 33.98 | +0.85 | 63.4% | 350 | 63.4% | -0.15 | 2.84 | 2.81 | 2.87 | — |
| — | 31.65 | 32.25 | 31.95 | +0.83 | 63.3% | 352.5 | 63.3% | -0.12 | 3.30 | 3.25 | 3.35 | — |
| — | 29.65 | 30.25 | 29.95 | +0.86 | 63.2% | 355 | 63.2% | -0.20 | 3.80 | 3.75 | 3.85 | — |
| — | 27.80 | 28.35 | 28.07 | +0.84 | 63.2% | 357.5 | 63.2% | -0.16 | 4.40 | 4.35 | 4.45 | — |
| — | 25.95 | 26.45 | 26.20 | +0.76 | 63.3% | 360 | 63.3% | -0.17 | 5.05 | 5.00 | 5.10 | — |
| — | 24.20 | 24.65 | 24.43 | +0.81 | 63.3% | 362.5 | 63.3% | -0.19 | 5.78 | 5.70 | 5.85 | — |
| — | 22.50 | 22.95 | 22.73 | +0.79 | 63.4% | 365 | 63.4% | -0.21 | 6.55 | 6.50 | 6.60 | — |
| — | 20.85 | 21.40 | 21.12 | +0.77 | 63.5% | 367.5 | 63.5% | -0.24 | 7.42 | 7.35 | 7.50 | — |
| — | 19.30 | 19.75 | 19.52 | +0.74 | 63.6% | 370 | 63.6% | -0.26 | 8.38 | 8.30 | 8.45 | — |
| — | 17.85 | 18.20 | 18.02 | +0.72 | 63.6% | 372.5 | 63.6% | -0.38 | 9.38 | 9.30 | 9.45 | — |
| — | 16.45 | 16.80 | 16.62 | +0.69 | 63.7% | 375 | 63.7% | -0.31 | 10.47 | 10.40 | 10.55 | — |
| — | 15.10 | 15.45 | 15.28 | +0.56 | 63.8% | 377.5 | 63.8% | -0.44 | 11.62 | 11.55 | 11.70 | — |
| — | 13.90 | 14.05 | 13.97 | +0.53 | 63.9% | 380 | 63.9% | -0.47 | 12.88 | 12.80 | 12.95 | — |
| — | 12.75 | 12.90 | 12.82 | +0.50 | 64.0% | 382.5 | 64.0% | -0.50 | 14.18 | 14.05 | 14.30 | — |
| — | 11.60 | 11.75 | 11.68 | +0.48 | 64.0% | 385 | 64.0% | -0.53 | 15.55 | 15.45 | 15.65 | — |
| — | 10.55 | 10.70 | 10.62 | +0.45 | 64.1% | 387.5 | 64.1% | -0.55 | 17.02 | 16.90 | 17.15 | — |
| — | 9.60 | 9.70 | 9.65 | +0.42 | 64.1% | 390 | 64.1% | -0.58 | 18.55 | 18.40 | 18.70 | — |
| — | 8.65 | 8.80 | 8.72 | +0.39 | 64.2% | 392.5 | 64.2% | -0.61 | 20.10 | 19.95 | 20.25 | — |
| — | 7.85 | 7.95 | 7.90 | +0.36 | 64.2% | 395 | 64.2% | -0.52 | 21.75 | 21.60 | 21.90 | — |
| — | 7.05 | 7.15 | 7.10 | +0.45 | 64.2% | 397.5 | 64.2% | -0.67 | 23.45 | 23.30 | 23.60 | — |
| — | 6.30 | 6.45 | 6.38 | +0.31 | 64.2% | 400 | 64.2% | -0.69 | 25.25 | 25.10 | 25.40 | — |
| — | 5.65 | 5.80 | 5.72 | +0.28 | 64.2% | 402.5 | 64.2% | -0.72 | 26.85 | 26.35 | 27.35 | — |
| — | 5.05 | 5.20 | 5.12 | +0.26 | 64.2% | 405 | 64.2% | -0.74 | 28.77 | 28.35 | 29.20 | — |
| — | 4.50 | 4.60 | 4.55 | +0.24 | 64.2% | 407.5 | 64.2% | -0.76 | 30.77 | 30.35 | 31.20 | — |
| — | 4.00 | 4.10 | 4.05 | +0.22 | 64.3% | 410 | 64.3% | -0.78 | 32.73 | 32.25 | 33.20 | — |
| — | 3.55 | 3.70 | 3.62 | +0.20 | 64.3% | 412.5 | 64.3% | -0.80 | 34.77 | 34.30 | 35.25 | — |
| — | 3.20 | 3.25 | 3.23 | +0.18 | 64.4% | 415 | 64.4% | -0.82 | 37.02 | 36.45 | 37.60 | — |
| — | 2.82 | 2.89 | 2.85 | +0.17 | 64.5% | 417.5 | 64.5% | -0.84 | 39.30 | 38.35 | 40.25 | — |
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.