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 | |
| — | 33.65 | 38.90 | 36.27 | +0.98 | 34.4% | 350 | 34.4% | -0.02 | 0.21 | 0.09 | 0.34 | — |
| — | 29.35 | 31.50 | 30.43 | +0.97 | 32.2% | 355 | 32.2% | -0.03 | 0.29 | 0.21 | 0.37 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 23.90 | 28.35 | 26.12 | +0.95 | 30.3% | 360 | 30.3% | -0.05 | 0.47 | 0.42 | 0.53 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 19.70 | 22.00 | 20.85 | +0.92 | 28.7% | 365 | 28.7% | -0.08 | 0.70 | 0.55 | 0.85 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 15.55 | 17.00 | 16.27 | +0.87 | 27.5% | 370 | 27.5% | -0.13 | 1.33 | 1.25 | 1.41 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 11.75 | 13.00 | 12.38 | +0.80 | 26.7% | 375 | 26.7% | -0.20 | 2.19 | 1.93 | 2.45 | — |
| — | 10.20 | 11.00 | 10.60 | +0.76 | 26.5% | 377.5 | 26.5% | -0.25 | 3.04 | 2.82 | 3.25 | — |
| — | 8.60 | 9.30 | 8.95 | +0.71 | 26.4% | 380 | 26.4% | -0.29 | 3.88 | 3.65 | 4.10 | — |
| — | 7.20 | 7.70 | 7.45 | +0.65 | 26.3% | 382.5 | 26.3% | -0.34 | 4.90 | 4.70 | 5.10 | — |
| — | 5.80 | 6.40 | 6.10 | +0.59 | 26.4% | 385 | 26.4% | -0.40 | 6.10 | 5.85 | 6.35 | — |
| — | 4.80 | 5.20 | 5.00 | +0.53 | 26.4% | 387.5 | 26.4% | -0.46 | 7.22 | 6.75 | 7.70 | — |
| — | 3.85 | 4.10 | 3.98 | +0.47 | 26.6% | 390 | 26.6% | -0.52 | 8.93 | 8.65 | 9.20 | — |
| — | 3.00 | 3.25 | 3.12 | +0.42 | 26.7% | 392.5 | 26.7% | -0.58 | 10.53 | 10.20 | 10.85 | — |
| — | 2.31 | 2.65 | 2.48 | +0.35 | 26.8% | 395 | 26.8% | -0.65 | 12.62 | 11.95 | 13.30 | — |
| — | 1.74 | 1.96 | 1.85 | +0.30 | 26.9% | 397.5 | 26.9% | -0.71 | 13.95 | 12.70 | 15.20 | — |
| — | 1.32 | 1.48 | 1.40 | +0.25 | 27.1% | 400 | 27.1% | -0.75 | 16.27 | 15.00 | 17.55 | — |
| — | 0.88 | 1.13 | 1.00 | +0.21 | 27.2% | 402.5 | 27.2% | -0.80 | 18.50 | 17.70 | 19.30 | — |
| — | 0.72 | 0.82 | 0.77 | +0.17 | 27.2% | 405 | 27.2% | -0.84 | 20.73 | 20.00 | 21.45 | — |
| — | 0.51 | 0.65 | 0.58 | +0.13 | 27.2% | 407.5 | 27.2% | -0.88 | 23.40 | 22.15 | 24.65 | — |
| — | 0.37 | 0.46 | 0.41 | +0.11 | 27.2% | 410 | 27.2% | -0.90 | 25.70 | 24.75 | 26.65 | — |
| — | 0.12 | 0.41 | 0.27 | +0.09 | 27.1% | 412.5 | 27.1% | -0.92 | 27.68 | 25.80 | 29.55 | — |
| — | 0.10 | 0.33 | 0.21 | — | — | 415 | — | — | 30.23 | 28.35 | 32.10 | — |
| — | — | 0.28 | — | +0.06 | 26.9% | 417.5 | 26.9% | -0.96 | 31.93 | 29.25 | 34.60 | — |
| — | 0.04 | 0.19 | 0.12 | — | — | 420 | 26.8% | -0.97 | 35.45 | 34.20 | 36.70 | — |
| — | — | 0.16 | — | — | — | 422.5 | — | — | 37.85 | 36.65 | 39.05 | — |
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.