Spot 383.34
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.70 | 40.35 | 39.02 | +1.00 | 48.4% | 345 | 48.4% | -0.00 | — | — | 0.15 | — |
| — | 35.20 | 37.85 | 36.52 | +1.00 | 46.8% | 347.5 | 46.8% | -0.00 | — | — | 0.14 | — |
| — | 32.70 | 34.85 | 33.77 | +1.00 | 44.5% | 350 | 44.5% | -0.00 | — | — | 0.15 | — |
| — | 30.15 | 32.80 | 31.48 | +1.00 | 42.4% | 352.5 | 42.4% | -0.00 | — | — | 0.15 | — |
| — | 28.00 | 29.35 | 28.68 | +1.00 | 40.6% | 355 | 40.6% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 25.50 | 26.85 | 26.18 | +0.99 | 38.8% | 357.5 | 38.8% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 23.05 | 24.35 | 23.70 | +0.99 | 36.7% | 360 | 36.7% | -0.01 | — | — | 0.16 | — |
| — | 20.55 | 21.85 | 21.20 | +0.99 | 34.4% | 362.5 | 34.4% | -0.01 | 0.10 | 0.02 | 0.17 | — |
| — | 18.05 | 19.35 | 18.70 | +0.98 | 32.1% | 365 | 32.1% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 15.60 | 16.80 | 16.20 | +0.97 | 29.9% | 367.5 | 29.9% | -0.03 | 0.12 | 0.04 | 0.21 | — |
| — | 13.15 | 14.40 | 13.78 | +0.96 | 27.9% | 370 | 27.9% | -0.04 | 0.15 | 0.08 | 0.22 | — |
| — | 10.75 | 11.95 | 11.35 | +0.93 | 26.2% | 372.5 | 26.2% | -0.07 | 0.20 | 0.14 | 0.25 | — |
| — | 8.40 | 9.80 | 9.10 | +0.90 | 24.9% | 375 | 24.9% | -0.10 | 0.36 | 0.23 | 0.49 | — |
| — | 6.25 | 7.30 | 6.78 | +0.82 | 23.9% | 377.5 | 23.9% | -0.18 | 0.61 | 0.44 | 0.78 | — |
| — | 4.30 | 5.40 | 4.85 | +0.72 | 23.2% | 380 | 23.2% | -0.28 | 1.03 | 0.80 | 1.27 | — |
| — | 2.83 | 3.55 | 3.19 | +0.58 | 22.6% | 382.5 | 22.6% | -0.42 | 1.86 | 1.61 | 2.11 | — |
| — | 1.60 | 2.19 | 1.90 | +0.43 | 22.2% | 385 | 22.2% | -0.57 | 3.10 | 2.80 | 3.40 | — |
| — | 0.80 | 1.18 | 0.99 | +0.28 | 22.0% | 387.5 | 22.0% | -0.74 | 4.75 | 4.25 | 5.25 | — |
| — | 0.26 | 0.58 | 0.42 | +0.17 | 21.9% | 390 | 21.9% | -0.85 | 6.72 | 6.05 | 7.40 | — |
| — | 0.10 | 0.33 | 0.21 | +0.08 | 22.0% | 392.5 | 22.0% | -0.93 | 9.07 | 8.40 | 9.75 | — |
| — | 0.04 | 0.23 | 0.14 | +0.04 | 22.2% | 395 | 22.2% | -0.97 | 11.40 | 10.65 | 12.15 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 22.4% | 397.5 | 22.4% | -0.99 | 13.93 | 13.20 | 14.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.3% | 400 | 22.3% | -1.00 | 16.45 | 15.80 | 17.10 | — |
| — | — | 0.16 | — | +0.00 | 21.9% | 402.5 | 21.9% | -1.00 | 18.80 | 18.00 | 19.60 | — |
| — | — | 0.01 | — | +0.00 | 21.3% | 405 | 21.3% | -1.00 | 21.45 | 20.80 | 22.10 | — |
| — | — | 0.15 | — | +0.00 | 20.5% | 410 | 20.5% | -1.00 | 26.12 | 24.80 | 27.45 | — |
| — | — | 0.01 | — | +0.00 | 20.9% | 415 | 20.9% | -1.00 | 31.12 | 29.80 | 32.45 | — |
| — | — | 0.15 | — | +0.00 | 22.3% | 420 | 22.3% | -1.00 | 36.30 | 35.20 | 37.40 | — |
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.