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 | |
| — | 35.95 | 37.55 | 36.75 | +0.96 | 27.7% | 335 | 27.7% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 33.50 | 35.10 | 34.30 | — | — | 337.5 | — | — | 0.22 | 0.05 | 0.39 | — |
| — | 31.05 | 32.95 | 32.00 | +0.94 | 26.3% | 340 | 26.3% | -0.06 | 0.28 | 0.11 | 0.45 | — |
| — | 28.65 | 30.20 | 29.43 | +0.93 | 25.5% | 342.5 | 25.5% | -0.07 | 0.30 | 0.12 | 0.48 | — |
| — | 26.25 | 27.80 | 27.02 | +0.91 | 24.9% | 345 | 24.9% | -0.09 | 0.41 | 0.20 | 0.61 | — |
| — | 23.85 | 25.40 | 24.62 | +0.89 | 24.2% | 347.5 | 24.2% | -0.11 | 0.51 | 0.27 | 0.74 | — |
| — | 21.50 | 23.05 | 22.27 | +0.86 | 23.6% | 350 | 23.6% | -0.15 | 0.64 | 0.45 | 0.82 | — |
| — | 19.25 | 20.75 | 20.00 | +0.82 | 23.0% | 352.5 | 23.0% | -0.18 | 0.84 | 0.59 | 1.10 | — |
| — | 17.10 | 18.50 | 17.80 | +0.78 | 22.5% | 355 | 22.5% | -0.23 | 1.11 | 0.83 | 1.40 | — |
| — | 14.85 | 16.30 | 15.57 | +0.74 | 22.0% | 357.5 | 22.0% | -0.27 | 1.51 | 1.25 | 1.77 | — |
| — | 12.85 | 14.20 | 13.53 | +0.68 | 21.5% | 360 | 21.5% | -0.32 | 1.89 | 1.56 | 2.21 | — |
| — | 10.90 | 12.20 | 11.55 | +0.62 | 21.1% | 362.5 | 21.1% | -0.38 | 2.42 | 2.05 | 2.79 | — |
| — | 9.15 | 10.30 | 9.72 | +0.55 | 20.7% | 365 | 20.7% | -0.44 | 3.12 | 2.73 | 3.50 | — |
| — | 7.55 | 8.60 | 8.07 | +0.50 | 20.3% | 367.5 | 20.3% | -0.51 | 3.92 | 3.50 | 4.35 | — |
| — | 6.05 | 6.90 | 6.47 | +0.41 | 20.0% | 370 | 20.0% | -0.58 | 4.90 | 4.45 | 5.35 | — |
| — | 4.75 | 5.60 | 5.17 | +0.37 | 19.7% | 372.5 | 19.7% | -0.64 | 6.00 | 5.45 | 6.55 | — |
| — | 3.60 | 4.40 | 4.00 | +0.29 | 19.4% | 375 | 19.4% | -0.71 | 7.42 | 6.85 | 8.00 | — |
| — | 2.69 | 3.45 | 3.07 | +0.25 | 19.2% | 377.5 | 19.2% | -0.76 | 8.97 | 8.35 | 9.60 | — |
| — | 2.03 | 2.59 | 2.31 | +0.19 | 19.0% | 380 | 19.0% | -0.81 | 10.72 | 9.95 | 11.50 | — |
| — | 1.37 | 1.97 | 1.67 | +0.16 | 18.9% | 382.5 | 18.9% | -0.86 | 12.65 | 11.85 | 13.45 | — |
| — | 0.94 | 1.48 | 1.21 | +0.12 | 18.8% | 385 | 18.8% | -0.90 | 14.72 | 13.85 | 15.60 | — |
| — | 0.64 | 0.95 | 0.80 | +0.09 | 18.7% | 387.5 | 18.7% | -0.93 | 16.90 | 16.00 | 17.80 | — |
| — | 0.41 | 0.83 | 0.62 | +0.07 | 18.6% | 390 | 18.6% | -0.95 | 19.20 | 18.30 | 20.10 | — |
| — | 0.26 | 0.63 | 0.45 | — | — | 392.5 | — | — | 21.55 | 20.65 | 22.45 | — |
| — | 0.16 | 0.45 | 0.30 | +0.04 | 18.7% | 395 | 18.7% | -0.99 | 23.98 | 23.10 | 24.85 | — |
| — | 0.03 | 0.38 | 0.20 | — | — | 397.5 | — | — | 26.43 | 25.60 | 27.25 | — |
| — | 0.06 | 0.31 | 0.18 | +0.02 | 18.9% | 400 | 18.9% | -1.00 | 28.95 | 27.80 | 30.10 | — |
| — | 0.01 | 0.27 | 0.14 | — | — | 402.5 | — | — | 31.45 | 30.65 | 32.25 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 19.2% | 405 | 19.2% | -1.00 | 33.92 | 33.10 | 34.75 | — |
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.