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 | |
| — | 33.55 | 37.95 | 35.75 | +0.95 | 32.7% | 350 | 32.7% | -0.05 | 0.47 | 0.39 | 0.54 | — |
| — | 30.35 | 35.95 | 33.15 | +0.94 | 32.3% | 352.5 | 32.3% | -0.06 | 0.58 | 0.52 | 0.65 | — |
| — | 28.50 | 33.15 | 30.82 | +0.93 | 31.8% | 355 | 31.8% | -0.07 | 0.71 | 0.64 | 0.79 | — |
| — | 26.25 | 30.90 | 28.57 | +0.91 | 31.4% | 357.5 | 31.4% | -0.09 | 0.89 | 0.82 | 0.96 | — |
| — | 24.30 | 27.95 | 26.12 | +0.89 | 30.9% | 360 | 30.9% | -0.11 | 1.10 | 1.01 | 1.20 | — |
| — | 22.40 | 24.35 | 23.38 | +0.86 | 30.5% | 362.5 | 30.5% | -0.14 | 1.37 | 1.28 | 1.46 | — |
| — | 19.70 | 21.35 | 20.52 | +0.84 | 30.1% | 365 | 30.1% | -0.16 | 1.70 | 1.61 | 1.78 | — |
| — | 17.75 | 20.35 | 19.05 | +0.81 | 29.8% | 367.5 | 29.8% | -0.19 | 2.08 | 1.97 | 2.18 | — |
| — | 15.70 | 17.10 | 16.40 | +0.77 | 29.4% | 370 | 29.4% | -0.23 | 2.55 | 2.38 | 2.72 | — |
| — | 14.05 | 15.35 | 14.70 | +0.73 | 29.1% | 372.5 | 29.1% | -0.27 | 3.23 | 2.96 | 3.50 | — |
| — | 12.45 | 13.30 | 12.88 | +0.69 | 28.8% | 375 | 28.8% | -0.32 | 3.88 | 3.65 | 4.10 | — |
| — | 10.80 | 11.45 | 11.12 | +0.64 | 28.5% | 377.5 | 28.5% | -0.36 | 4.60 | 4.45 | 4.75 | — |
| — | 9.05 | 9.85 | 9.45 | +0.60 | 28.3% | 380 | 28.3% | -0.41 | 5.60 | 5.30 | 5.90 | — |
| — | 7.85 | 8.55 | 8.20 | +0.54 | 28.1% | 382.5 | 28.1% | -0.46 | 6.65 | 6.25 | 7.05 | — |
| — | 6.45 | 7.05 | 6.75 | +0.48 | 27.9% | 385 | 27.9% | -0.51 | 7.78 | 7.60 | 7.95 | — |
| — | 5.50 | 6.00 | 5.75 | +0.44 | 27.7% | 387.5 | 27.7% | -0.57 | 9.30 | 8.90 | 9.70 | — |
| — | 4.50 | 5.05 | 4.78 | +0.38 | 27.6% | 390 | 27.6% | -0.62 | 10.93 | 10.40 | 11.45 | — |
| — | 3.65 | 4.10 | 3.88 | +0.33 | 27.5% | 392.5 | 27.5% | -0.68 | 12.28 | 11.75 | 12.80 | — |
| — | 3.00 | 3.25 | 3.12 | +0.28 | 27.5% | 395 | 27.5% | -0.72 | 14.10 | 13.35 | 14.85 | — |
| — | 2.38 | 2.75 | 2.56 | +0.24 | 27.5% | 397.5 | 27.5% | -0.77 | 15.90 | 14.65 | 17.15 | — |
| — | 1.90 | 2.25 | 2.08 | +0.20 | 27.5% | 400 | 27.5% | -0.81 | 18.12 | 17.40 | 18.85 | — |
| — | 1.49 | 1.68 | 1.58 | +0.16 | 27.6% | 402.5 | 27.6% | -0.84 | 19.57 | 18.15 | 21.00 | — |
| — | 1.16 | 1.31 | 1.24 | +0.13 | 27.6% | 405 | 27.6% | -0.87 | 22.52 | 21.60 | 23.45 | — |
| — | 0.90 | 1.00 | 0.95 | +0.11 | 27.8% | 407.5 | 27.8% | -0.90 | 24.18 | 22.80 | 25.55 | — |
| — | 0.69 | 0.78 | 0.73 | +0.09 | 27.9% | 410 | 27.9% | -0.92 | 26.30 | 24.60 | 28.00 | — |
| — | 0.53 | 0.62 | 0.57 | +0.07 | 28.1% | 412.5 | 28.1% | -0.94 | 28.82 | 26.85 | 30.80 | — |
| — | 0.40 | 0.47 | 0.43 | +0.06 | 28.3% | 415 | 28.3% | -0.96 | 30.73 | 28.15 | 33.30 | — |
| — | 0.27 | 0.51 | 0.39 | +0.05 | 28.5% | 417.5 | 28.5% | -0.97 | 33.05 | 30.45 | 35.65 | — |
| — | 0.17 | 0.33 | 0.25 | +0.04 | 28.8% | 420 | 28.8% | -0.98 | 35.90 | 34.05 | 37.75 | — |
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.