Spot 370.94
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.60 | 37.40 | 36.50 | +0.99 | 30.0% | 335 | 30.0% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 33.10 | 34.90 | 34.00 | +0.98 | 29.0% | 337.5 | 29.0% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 30.60 | 32.45 | 31.52 | +0.98 | 28.0% | 340 | 28.0% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 28.15 | 29.65 | 28.90 | +0.97 | 27.0% | 342.5 | 27.0% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 25.65 | 27.45 | 26.55 | +0.95 | 26.0% | 345 | 26.0% | -0.05 | 0.10 | 0.01 | 0.20 | — |
| — | 23.20 | 25.00 | 24.10 | +0.93 | 25.1% | 347.5 | 25.1% | -0.07 | 0.10 | 0.06 | 0.14 | — |
| — | 20.75 | 22.55 | 21.65 | +0.91 | 24.2% | 350 | 24.2% | -0.08 | 0.23 | 0.15 | 0.32 | — |
| — | 18.35 | 19.80 | 19.07 | +0.88 | 23.4% | 352.5 | 23.4% | -0.12 | 0.30 | 0.20 | 0.40 | — |
| — | 16.00 | 17.40 | 16.70 | +0.83 | 22.6% | 355 | 22.6% | -0.17 | 0.36 | 0.27 | 0.45 | — |
| — | 13.65 | 15.30 | 14.47 | +0.78 | 21.9% | 357.5 | 21.9% | -0.22 | 0.53 | 0.35 | 0.70 | — |
| — | 11.45 | 12.75 | 12.10 | +0.72 | 21.2% | 360 | 21.2% | -0.28 | 0.82 | 0.69 | 0.96 | — |
| — | 9.35 | 10.55 | 9.95 | +0.64 | 20.6% | 362.5 | 20.6% | -0.36 | 1.13 | 0.92 | 1.34 | — |
| — | 7.45 | 8.50 | 7.97 | +0.55 | 20.1% | 365 | 20.1% | -0.46 | 1.57 | 1.38 | 1.76 | — |
| — | 5.75 | 6.50 | 6.12 | +0.46 | 19.6% | 367.5 | 19.6% | -0.55 | 2.27 | 1.95 | 2.60 | — |
| — | 4.40 | 4.90 | 4.65 | +0.37 | 19.3% | 370 | 19.3% | -0.64 | 3.22 | 2.84 | 3.60 | — |
| — | 3.15 | 3.65 | 3.40 | +0.29 | 19.0% | 372.5 | 19.0% | -0.71 | 4.40 | 3.95 | 4.85 | — |
| — | 1.99 | 2.62 | 2.31 | +0.22 | 18.8% | 375 | 18.8% | -0.79 | 5.97 | 5.55 | 6.40 | — |
| — | 1.26 | 1.72 | 1.49 | +0.16 | 18.6% | 377.5 | 18.6% | -0.85 | 7.72 | 7.15 | 8.30 | — |
| — | 0.84 | 1.10 | 0.97 | +0.11 | 18.5% | 380 | 18.5% | -0.90 | 9.68 | 9.00 | 10.35 | — |
| — | 0.38 | 0.65 | 0.52 | +0.09 | 18.5% | 382.5 | 18.5% | -0.93 | 11.82 | 11.10 | 12.55 | — |
| — | 0.25 | 0.39 | 0.32 | +0.05 | 18.6% | 385 | 18.6% | -0.96 | 14.12 | 13.40 | 14.85 | — |
| — | 0.09 | 0.21 | 0.15 | +0.04 | 18.7% | 387.5 | 18.7% | -0.98 | 16.60 | 15.75 | 17.45 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 18.9% | 390 | 18.9% | -0.99 | 18.95 | 18.20 | 19.70 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 392.5 | — | — | 21.45 | 20.70 | 22.20 | — |
| — | 0.02 | 0.17 | 0.10 | +0.01 | 19.5% | 395 | 19.5% | -1.00 | 23.95 | 23.20 | 24.70 | — |
| — | — | 0.16 | — | — | — | 397.5 | — | — | 26.43 | 25.65 | 27.20 | — |
| — | — | 0.15 | — | +0.01 | 20.2% | 400 | 20.2% | -1.00 | 29.23 | 27.65 | 30.80 | — |
| — | — | 0.15 | — | — | — | 402.5 | — | — | 31.45 | 29.70 | 33.20 | — |
| — | — | 0.12 | — | +0.00 | 21.1% | 405 | 21.1% | -1.00 | 33.90 | 32.05 | 35.75 | — |
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.