Spot 383.80
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.50 | 37.40 | 36.45 | — | — | 347.5 | — | — | — | — | 0.16 | — |
| — | 33.00 | 34.90 | 33.95 | +0.99 | 37.3% | 350 | — | — | — | — | 0.05 | — |
| — | 30.50 | 32.40 | 31.45 | +0.99 | 36.7% | 352.5 | 36.7% | -0.01 | — | — | 0.17 | — |
| — | 28.00 | 29.90 | 28.95 | +0.99 | 35.9% | 355 | 35.9% | -0.01 | 0.10 | 0.03 | 0.17 | — |
| — | 25.50 | 27.40 | 26.45 | +0.98 | 34.7% | 357.5 | 34.7% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 23.00 | 24.80 | 23.90 | +0.98 | 33.1% | 360 | 33.1% | -0.02 | 0.11 | 0.03 | 0.19 | — |
| — | 20.55 | 22.45 | 21.50 | +0.97 | 31.4% | 362.5 | 31.4% | -0.03 | 0.11 | 0.01 | 0.21 | — |
| — | 18.10 | 19.95 | 19.02 | +0.95 | 29.7% | 365 | 29.7% | -0.04 | 0.07 | 0.01 | 0.13 | — |
| — | 15.65 | 17.40 | 16.52 | +0.93 | 28.0% | 367.5 | 28.0% | -0.07 | 0.16 | 0.02 | 0.30 | — |
| — | 13.25 | 14.95 | 14.10 | +0.90 | 26.6% | 370 | 26.6% | -0.10 | 0.23 | 0.17 | 0.28 | — |
| — | 10.90 | 12.50 | 11.70 | +0.86 | 25.2% | 372.5 | 25.2% | -0.14 | 0.33 | 0.28 | 0.38 | — |
| — | 8.60 | 10.30 | 9.45 | +0.79 | 24.1% | 375 | 24.1% | -0.21 | 0.57 | 0.43 | 0.72 | — |
| — | 6.85 | 8.10 | 7.47 | +0.70 | 23.3% | 377.5 | 23.3% | -0.30 | 0.94 | 0.64 | 1.25 | — |
| — | 5.10 | 5.80 | 5.45 | +0.61 | 22.5% | 380 | 22.5% | -0.39 | 1.53 | 1.25 | 1.81 | — |
| — | 3.50 | 4.25 | 3.88 | +0.51 | 22.0% | 382.5 | 22.0% | -0.50 | 2.36 | 2.05 | 2.67 | — |
| — | 2.19 | 2.68 | 2.44 | +0.40 | 21.6% | 385 | 21.6% | -0.61 | 3.52 | 2.99 | 4.05 | — |
| — | 1.27 | 1.66 | 1.47 | +0.30 | 21.3% | 387.5 | 21.3% | -0.71 | 5.00 | 4.25 | 5.75 | — |
| — | 0.67 | 0.96 | 0.81 | +0.20 | 21.2% | 390 | 21.2% | -0.80 | 7.00 | 6.20 | 7.80 | — |
| — | 0.28 | 0.53 | 0.41 | +0.14 | 21.1% | 392.5 | 21.1% | -0.87 | 9.10 | 8.20 | 10.00 | — |
| — | 0.11 | 0.30 | 0.20 | +0.08 | 21.2% | 395 | 21.2% | -0.92 | 11.45 | 10.50 | 12.40 | — |
| — | 0.09 | 0.15 | 0.12 | +0.06 | 21.2% | 397.5 | 21.2% | -0.95 | 13.85 | 12.90 | 14.80 | — |
| — | 0.04 | 0.09 | 0.07 | +0.03 | 21.3% | 400 | 21.3% | -0.97 | 16.25 | 15.25 | 17.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 21.3% | 402.5 | 21.3% | -0.99 | 18.80 | 17.85 | 19.75 | — |
| — | — | 0.09 | — | +0.01 | 21.4% | 405 | 21.4% | -1.00 | 21.38 | 20.50 | 22.25 | — |
| — | — | 0.15 | — | +0.01 | 21.7% | 410 | 21.7% | -1.00 | 26.27 | 25.35 | 27.20 | — |
| — | — | 0.15 | — | +0.00 | 22.2% | 415 | 22.2% | -1.00 | 32.00 | 30.75 | 33.25 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 420 | 23.2% | -1.00 | 36.90 | 35.55 | 38.25 | — |
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.