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 | |
| — | 37.40 | 38.80 | 38.10 | +0.94 | 27.4% | 345 | 27.4% | -0.06 | 0.16 | 0.01 | 0.31 | — |
| — | 34.95 | 36.30 | 35.62 | +0.92 | 26.7% | 347.5 | 26.7% | -0.07 | 0.17 | 0.01 | 0.33 | — |
| — | 32.60 | 33.85 | 33.23 | +0.91 | 26.0% | 350 | 26.0% | -0.09 | 0.17 | 0.13 | 0.21 | — |
| — | 30.05 | 31.40 | 30.73 | +0.88 | 25.3% | 352.5 | 25.3% | -0.11 | 0.21 | 0.09 | 0.33 | — |
| — | 27.20 | 28.95 | 28.07 | +0.86 | 24.7% | 355 | 24.7% | -0.14 | 0.33 | 0.18 | 0.48 | — |
| — | 25.20 | 26.55 | 25.88 | +0.82 | 24.1% | 357.5 | 24.1% | -0.18 | 0.35 | 0.21 | 0.49 | — |
| — | 22.80 | 24.15 | 23.48 | +0.78 | 23.5% | 360 | 23.5% | -0.22 | 0.51 | 0.42 | 0.60 | — |
| — | 20.45 | 21.80 | 21.12 | +0.74 | 23.0% | 362.5 | 23.0% | -0.26 | 0.59 | 0.39 | 0.80 | — |
| — | 18.15 | 19.50 | 18.82 | +0.68 | 22.5% | 365 | 22.5% | -0.32 | 0.76 | 0.62 | 0.89 | — |
| — | 15.95 | 17.25 | 16.60 | +0.62 | 22.0% | 367.5 | 22.0% | -0.38 | 1.07 | 0.83 | 1.31 | — |
| — | 13.80 | 15.05 | 14.43 | +0.56 | 21.6% | 370 | 21.6% | -0.44 | 1.38 | 1.15 | 1.60 | — |
| — | 11.80 | 12.95 | 12.38 | +0.49 | 21.2% | 372.5 | 21.2% | -0.52 | 1.79 | 1.57 | 2.02 | — |
| — | 10.10 | 11.00 | 10.55 | +0.42 | 20.9% | 375 | 20.9% | -0.58 | 2.41 | 2.13 | 2.69 | — |
| — | 8.25 | 9.15 | 8.70 | +0.35 | 20.6% | 377.5 | 20.6% | -0.66 | 3.19 | 2.84 | 3.55 | — |
| — | 6.80 | 7.35 | 7.08 | +0.29 | 20.4% | 380 | 20.4% | -0.73 | 4.17 | 4.00 | 4.35 | — |
| — | 5.45 | 6.00 | 5.72 | +0.23 | 20.2% | 382.5 | 20.2% | -0.79 | 5.08 | 4.75 | 5.40 | — |
| — | 4.10 | 4.75 | 4.42 | +0.18 | 20.0% | 385 | 20.0% | -0.85 | 6.40 | 6.00 | 6.80 | — |
| — | 3.15 | 3.70 | 3.42 | +0.13 | 20.0% | 387.5 | 20.0% | -0.89 | 7.83 | 7.40 | 8.25 | — |
| — | 2.37 | 2.81 | 2.59 | +0.10 | 19.9% | 390 | 19.9% | -0.93 | 9.57 | 8.95 | 10.20 | — |
| — | 1.63 | 2.12 | 1.88 | +0.07 | 19.9% | 392.5 | 19.9% | -0.96 | 11.43 | 10.70 | 12.15 | — |
| — | 1.14 | 1.59 | 1.36 | +0.05 | 20.0% | 395 | 20.0% | -0.98 | 13.45 | 12.70 | 14.20 | — |
| — | 0.69 | 1.15 | 0.92 | +0.03 | 20.1% | 397.5 | 20.1% | -1.00 | 15.60 | 14.80 | 16.40 | — |
| — | 0.46 | 0.85 | 0.66 | +0.02 | 20.2% | 400 | 20.2% | -1.00 | 17.85 | 17.05 | 18.65 | — |
| — | 0.22 | 0.61 | 0.41 | +0.02 | 20.4% | 402.5 | 20.4% | -1.00 | 20.20 | 19.40 | 21.00 | — |
| — | 0.11 | 0.46 | 0.28 | +0.01 | 20.6% | 405 | 20.6% | -1.00 | 22.57 | 21.80 | 23.35 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 21.3% | 410 | 21.3% | -1.00 | 27.52 | 26.80 | 28.25 | — |
| — | 0.01 | 0.28 | 0.14 | +0.00 | 22.1% | 415 | 22.1% | -1.00 | 32.50 | 31.80 | 33.20 | — |
| — | 0.01 | 0.24 | 0.12 | +0.00 | 23.1% | 420 | 23.1% | -1.00 | 37.50 | 36.80 | 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.