Spot 384.60
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.55 | 35.65 | 34.60 | +0.99 | 51.6% | 350 | 51.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 28.10 | 33.40 | 30.75 | — | — | 355 | — | — | — | — | 0.30 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 23.60 | 26.15 | 24.88 | +0.98 | 48.2% | 360 | 48.2% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 18.45 | 23.40 | 20.93 | +0.97 | 44.5% | 365 | 44.5% | -0.03 | — | — | 0.06 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 13.75 | 15.60 | 14.68 | +0.96 | 38.6% | 370 | 38.6% | -0.04 | 0.07 | 0.06 | 0.09 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 8.75 | 11.10 | 9.93 | +0.92 | 32.4% | 375 | 32.4% | -0.08 | 0.18 | 0.15 | 0.21 | — |
| — | 6.55 | 9.05 | 7.80 | +0.89 | 30.5% | 377.5 | 30.5% | -0.11 | 0.36 | 0.31 | 0.41 | — |
| — | 5.30 | 6.35 | 5.83 | +0.85 | 29.6% | 380 | 29.6% | -0.15 | 0.75 | 0.68 | 0.82 | — |
| — | 3.50 | 4.40 | 3.95 | +0.77 | 30.2% | 382.5 | 30.2% | -0.23 | 1.47 | 1.33 | 1.60 | — |
| — | 2.25 | 2.57 | 2.41 | +0.67 | 31.9% | 385 | 31.9% | -0.33 | 2.59 | 2.37 | 2.81 | — |
| — | 1.32 | 1.55 | 1.44 | +0.56 | 33.1% | 387.5 | 33.1% | -0.44 | 4.05 | 3.55 | 4.55 | — |
| — | 0.71 | 0.93 | 0.82 | +0.44 | 32.9% | 390 | 32.9% | -0.56 | 5.97 | 5.60 | 6.35 | — |
| — | 0.35 | 0.46 | 0.41 | +0.33 | 32.6% | 392.5 | 32.6% | -0.67 | 7.88 | 7.25 | 8.50 | — |
| — | 0.20 | 0.23 | 0.21 | +0.24 | 33.0% | 395 | 33.0% | -0.76 | 10.18 | 9.85 | 10.50 | — |
| — | 0.08 | 0.15 | 0.12 | +0.17 | 34.3% | 397.5 | 34.3% | -0.84 | 12.80 | 12.00 | 13.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 36.5% | 400 | 36.5% | -0.90 | 15.45 | 14.75 | 16.15 | — |
| — | 0.02 | 0.09 | 0.06 | +0.06 | 38.9% | 402.5 | 38.9% | -0.94 | 17.80 | 17.10 | 18.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 41.5% | 405 | 41.5% | -0.96 | 20.75 | 19.50 | 22.00 | — |
| — | 0.02 | 0.15 | 0.09 | +0.03 | 44.7% | 407.5 | 44.7% | -0.98 | 22.75 | 21.85 | 23.65 | — |
| — | — | 0.01 | — | +0.02 | 45.3% | 410 | 45.3% | -0.98 | 25.55 | 24.50 | 26.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 49.3% | 412.5 | 49.3% | -0.99 | 27.82 | 26.10 | 29.55 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 415 | 53.0% | -0.99 | 30.85 | 29.50 | 32.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 54.7% | 417.5 | 54.7% | -0.99 | 32.90 | 31.90 | 33.90 | — |
| — | — | 0.01 | — | — | — | 420 | 55.6% | -0.99 | 35.55 | 34.40 | 36.70 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 422.5 | 56.2% | -1.00 | 37.58 | 35.80 | 39.35 | — |
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.