Spot 383.24
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.75 | 36.60 | 34.67 | +0.98 | 43.3% | 350 | 43.3% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 29.90 | 33.90 | 31.90 | +0.98 | 41.6% | 352.5 | 41.6% | -0.02 | 0.12 | 0.06 | 0.18 | — |
| — | 27.80 | 31.20 | 29.50 | +0.97 | 39.8% | 355 | 39.8% | -0.03 | 0.17 | 0.09 | 0.25 | — |
| — | 25.35 | 29.20 | 27.27 | +0.96 | 38.1% | 357.5 | 38.1% | -0.04 | 0.35 | 0.06 | 0.64 | — |
| — | 22.80 | 26.90 | 24.85 | +0.96 | 36.5% | 360 | 36.5% | -0.05 | 0.26 | 0.23 | 0.29 | — |
| — | 20.90 | 24.30 | 22.60 | +0.94 | 34.9% | 362.5 | 34.9% | -0.06 | 0.33 | 0.28 | 0.38 | — |
| — | 18.45 | 20.25 | 19.35 | +0.93 | 33.5% | 365 | 33.5% | -0.07 | 0.47 | 0.41 | 0.53 | — |
| — | 16.20 | 19.00 | 17.60 | +0.90 | 32.2% | 367.5 | 32.2% | -0.10 | 0.65 | 0.60 | 0.70 | — |
| — | 13.50 | 15.30 | 14.40 | +0.86 | 31.2% | 370 | 31.2% | -0.14 | 0.90 | 0.84 | 0.96 | — |
| — | 11.55 | 12.90 | 12.22 | +0.82 | 30.5% | 372.5 | 30.5% | -0.18 | 1.26 | 1.18 | 1.35 | — |
| — | 10.00 | 10.90 | 10.45 | +0.77 | 30.1% | 375 | 30.1% | -0.23 | 1.75 | 1.64 | 1.85 | — |
| — | 8.25 | 8.90 | 8.57 | +0.70 | 29.9% | 377.5 | 29.9% | -0.30 | 2.39 | 2.26 | 2.52 | — |
| — | 6.75 | 7.20 | 6.97 | +0.62 | 30.0% | 380 | 30.0% | -0.38 | 3.27 | 3.10 | 3.45 | — |
| — | 5.25 | 5.80 | 5.53 | +0.55 | 30.2% | 382.5 | 30.2% | -0.45 | 4.33 | 4.05 | 4.60 | — |
| — | 4.20 | 4.45 | 4.33 | +0.47 | 30.5% | 385 | 30.5% | -0.54 | 5.58 | 5.30 | 5.85 | — |
| — | 3.00 | 3.35 | 3.17 | +0.38 | 30.7% | 387.5 | 30.7% | -0.62 | 7.03 | 6.75 | 7.30 | — |
| — | 2.29 | 2.48 | 2.38 | +0.31 | 30.8% | 390 | 30.8% | -0.70 | 8.72 | 8.40 | 9.05 | — |
| — | 1.70 | 1.82 | 1.76 | +0.24 | 30.9% | 392.5 | 30.9% | -0.76 | 10.32 | 9.70 | 10.95 | — |
| — | 1.12 | 1.29 | 1.21 | +0.18 | 30.8% | 395 | 30.8% | -0.82 | 12.75 | 12.20 | 13.30 | — |
| — | 0.76 | 0.89 | 0.82 | +0.13 | 30.5% | 397.5 | 30.5% | -0.87 | 14.50 | 13.10 | 15.90 | — |
| — | 0.54 | 0.64 | 0.59 | +0.10 | 30.3% | 400 | 30.3% | -0.91 | 17.05 | 16.50 | 17.60 | — |
| — | 0.31 | 0.47 | 0.39 | +0.06 | 30.1% | 402.5 | 30.1% | -0.94 | 18.73 | 17.05 | 20.40 | — |
| — | 0.21 | 0.28 | 0.24 | +0.04 | 30.1% | 405 | 30.1% | -0.96 | 20.65 | 18.75 | 22.55 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 30.4% | 407.5 | 30.4% | -0.98 | 22.75 | 20.50 | 25.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 30.9% | 410 | 30.9% | -0.99 | 27.07 | 26.00 | 28.15 | — |
| — | — | 0.17 | — | +0.01 | 31.7% | 412.5 | 31.7% | -0.99 | 28.15 | 26.35 | 29.95 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 32.7% | 415 | 32.7% | -1.00 | 31.15 | 29.10 | 33.20 | — |
| — | — | 0.16 | — | +0.01 | 33.8% | 417.5 | 33.8% | -1.00 | 32.83 | 30.20 | 35.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 35.0% | 420 | 35.0% | -1.00 | 36.30 | 34.40 | 38.20 | — |
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.