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 | |
| — | 35.80 | 38.00 | 36.90 | +0.98 | 28.6% | 347.5 | 28.6% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 33.35 | 35.75 | 34.55 | +0.98 | 27.8% | 350 | 27.8% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 30.90 | 33.30 | 32.10 | +0.97 | 27.1% | 352.5 | 27.1% | -0.03 | 0.20 | 0.04 | 0.37 | — |
| — | 28.45 | 30.65 | 29.55 | +0.97 | 26.3% | 355 | 26.3% | -0.04 | 0.28 | 0.14 | 0.42 | — |
| — | 26.00 | 28.15 | 27.07 | +0.95 | 25.5% | 357.5 | 25.5% | -0.05 | 0.29 | 0.10 | 0.48 | — |
| — | 23.60 | 25.45 | 24.52 | +0.94 | 24.8% | 360 | 24.8% | -0.06 | 0.36 | 0.15 | 0.58 | — |
| — | 21.25 | 23.05 | 22.15 | +0.92 | 24.1% | 362.5 | 24.1% | -0.08 | 0.47 | 0.24 | 0.71 | — |
| — | 18.90 | 20.65 | 19.77 | +0.90 | 23.5% | 365 | 23.5% | -0.10 | 0.62 | 0.36 | 0.88 | — |
| — | 16.65 | 18.60 | 17.62 | +0.87 | 22.9% | 367.5 | 22.9% | -0.13 | 0.84 | 0.55 | 1.13 | — |
| — | 14.45 | 16.15 | 15.30 | +0.82 | 22.3% | 370 | 22.3% | -0.18 | 1.11 | 0.80 | 1.42 | — |
| — | 12.35 | 14.00 | 13.18 | +0.78 | 21.8% | 372.5 | 21.8% | -0.22 | 1.51 | 1.22 | 1.81 | — |
| — | 10.30 | 11.90 | 11.10 | +0.72 | 21.3% | 375 | 21.3% | -0.28 | 1.96 | 1.59 | 2.33 | — |
| — | 8.60 | 9.90 | 9.25 | +0.66 | 20.9% | 377.5 | 20.9% | -0.34 | 2.67 | 2.35 | 2.98 | — |
| — | 7.00 | 8.25 | 7.62 | +0.58 | 20.5% | 380 | 20.5% | -0.42 | 3.15 | 2.89 | 3.40 | — |
| — | 5.85 | 6.40 | 6.12 | +0.51 | 20.2% | 382.5 | 20.2% | -0.49 | 4.17 | 3.85 | 4.50 | — |
| — | 4.55 | 5.00 | 4.78 | +0.44 | 19.9% | 385 | 19.9% | -0.57 | 5.50 | 4.95 | 6.05 | — |
| — | 3.10 | 4.15 | 3.62 | +0.36 | 19.6% | 387.5 | 19.6% | -0.64 | 6.95 | 6.45 | 7.45 | — |
| — | 2.24 | 2.76 | 2.50 | +0.30 | 19.4% | 390 | 19.4% | -0.70 | 8.70 | 8.20 | 9.20 | — |
| — | 1.50 | 1.99 | 1.75 | +0.24 | 19.3% | 392.5 | 19.3% | -0.77 | 10.12 | 9.20 | 11.05 | — |
| — | 0.96 | 1.41 | 1.19 | +0.19 | 19.2% | 395 | 19.2% | -0.83 | 12.22 | 11.30 | 13.15 | — |
| — | 0.57 | 0.96 | 0.77 | +0.15 | 19.2% | 397.5 | 19.2% | -0.86 | 14.45 | 13.60 | 15.30 | — |
| — | 0.32 | 0.70 | 0.51 | +0.11 | 19.2% | 400 | 19.2% | -0.90 | 16.52 | 15.45 | 17.60 | — |
| — | 0.16 | 0.56 | 0.36 | +0.08 | 19.2% | 402.5 | 19.2% | -0.93 | 19.02 | 18.00 | 20.05 | — |
| — | 0.14 | 0.34 | 0.24 | +0.06 | 19.3% | 405 | 19.3% | -0.96 | 21.25 | 20.05 | 22.45 | — |
| — | 0.04 | 0.14 | 0.09 | +0.03 | 19.7% | 410 | — | — | 26.30 | 25.30 | 27.30 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 20.3% | 415 | 20.3% | -1.00 | 31.12 | 29.95 | 32.30 | — |
| — | 0.01 | 0.22 | 0.12 | — | — | 420 | — | — | 36.25 | 35.25 | 37.25 | — |
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.