Spot 382.80
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.05 | 38.35 | 37.70 | +0.98 | 35.1% | 345 | 35.1% | -0.02 | — | — | 0.17 | — |
| — | 34.60 | 35.85 | 35.23 | +0.97 | 34.4% | 347.5 | 34.4% | -0.03 | — | — | 0.09 | — |
| — | 32.05 | 33.35 | 32.70 | +0.96 | 33.8% | 350 | 33.8% | -0.04 | 0.07 | 0.02 | 0.12 | — |
| — | 29.60 | 30.75 | 30.18 | +0.95 | 33.0% | 352.5 | 33.0% | -0.05 | 0.10 | 0.01 | 0.18 | — |
| — | 27.10 | 28.40 | 27.75 | +0.93 | 32.1% | 355 | 32.1% | -0.07 | 0.07 | 0.05 | 0.08 | — |
| — | 24.60 | 26.20 | 25.40 | +0.90 | 31.0% | 357.5 | 31.0% | -0.10 | 0.12 | 0.03 | 0.22 | — |
| — | 22.15 | 23.45 | 22.80 | +0.86 | 29.7% | 360 | 29.7% | -0.14 | 0.10 | 0.06 | 0.15 | — |
| — | 19.40 | 21.10 | 20.25 | +0.81 | 28.5% | 362.5 | 28.5% | -0.19 | 0.14 | 0.05 | 0.22 | — |
| — | 17.30 | 18.55 | 17.93 | +0.75 | 27.2% | 365 | 27.2% | -0.26 | 0.23 | 0.16 | 0.29 | — |
| — | 14.90 | 16.10 | 15.50 | +0.66 | 26.0% | 367.5 | 26.0% | -0.34 | 0.26 | 0.21 | 0.30 | — |
| — | 12.60 | 13.65 | 13.12 | +0.57 | 25.1% | 370 | 25.1% | -0.43 | 0.47 | 0.38 | 0.57 | — |
| — | 10.35 | 11.40 | 10.88 | +0.47 | 24.2% | 372.5 | 24.2% | -0.54 | 0.74 | 0.62 | 0.86 | — |
| — | 8.10 | 9.15 | 8.62 | +0.37 | 23.6% | 375 | 23.6% | -0.64 | 1.10 | 0.95 | 1.26 | — |
| — | 6.50 | 7.30 | 6.90 | +0.27 | 23.1% | 377.5 | 23.1% | -0.73 | 1.65 | 1.45 | 1.85 | — |
| — | 4.85 | 5.30 | 5.08 | +0.20 | 22.9% | 380 | 22.9% | -0.81 | 2.50 | 2.36 | 2.65 | — |
| — | 3.45 | 4.15 | 3.80 | +0.13 | 22.7% | 382.5 | 22.7% | -0.88 | 3.58 | 3.30 | 3.85 | — |
| — | 2.52 | 2.76 | 2.64 | +0.08 | 22.6% | 385 | 22.6% | -0.93 | 4.90 | 4.55 | 5.25 | — |
| — | 1.53 | 1.90 | 1.72 | +0.05 | 22.4% | 387.5 | 22.4% | -0.96 | 6.50 | 6.05 | 6.95 | — |
| — | 0.92 | 1.10 | 1.01 | +0.03 | 22.2% | 390 | 22.2% | -0.99 | 8.40 | 7.85 | 8.95 | — |
| — | 0.52 | 0.77 | 0.65 | +0.02 | 22.1% | 392.5 | 22.1% | -1.00 | 10.50 | 9.85 | 11.15 | — |
| — | 0.29 | 0.41 | 0.35 | +0.01 | 22.3% | 395 | 22.3% | -1.00 | 12.75 | 12.10 | 13.40 | — |
| — | 0.14 | 0.25 | 0.20 | +0.01 | 22.6% | 397.5 | 22.6% | -1.00 | 15.12 | 14.45 | 15.80 | — |
| — | 0.10 | 0.12 | 0.11 | +0.00 | 23.1% | 400 | 23.1% | -1.00 | 17.55 | 16.90 | 18.20 | — |
| — | 0.05 | 0.08 | 0.07 | +0.00 | 23.7% | 402.5 | 23.7% | -1.00 | 20.02 | 19.35 | 20.70 | — |
| — | 0.02 | 0.07 | 0.04 | +0.00 | 24.5% | 405 | 24.5% | -1.00 | 22.50 | 21.85 | 23.15 | — |
| — | 0.02 | 0.07 | 0.04 | +0.00 | 26.3% | 410 | 26.3% | -1.00 | 27.45 | 26.85 | 28.05 | — |
| — | 0.01 | 0.16 | 0.09 | +0.00 | 28.0% | 415 | 28.0% | -1.00 | 32.45 | 31.05 | 33.85 | — |
| — | — | 0.15 | — | +0.00 | 29.5% | 420 | 29.5% | -1.00 | 37.52 | 36.05 | 39.00 | — |
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.