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 | |
| — | 38.30 | 40.05 | 39.17 | +0.99 | 30.7% | 345 | 30.7% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 35.85 | 37.70 | 36.77 | +0.98 | 29.8% | 347.5 | 29.8% | -0.02 | 0.14 | 0.01 | 0.27 | — |
| — | 33.35 | 34.75 | 34.05 | +0.98 | 28.9% | 350 | 28.9% | -0.02 | 0.17 | 0.05 | 0.29 | — |
| — | 30.90 | 32.60 | 31.75 | +0.98 | 27.9% | 352.5 | 27.9% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 28.45 | 30.15 | 29.30 | +0.97 | 27.0% | 355 | 27.0% | -0.03 | 0.20 | 0.11 | 0.30 | — |
| — | 25.85 | 27.85 | 26.85 | +0.96 | 26.1% | 357.5 | 26.1% | -0.04 | 0.21 | 0.09 | 0.33 | — |
| — | 23.55 | 25.20 | 24.38 | +0.95 | 25.2% | 360 | 25.2% | -0.05 | 0.27 | 0.21 | 0.33 | — |
| — | 21.15 | 22.50 | 21.82 | +0.93 | 24.4% | 362.5 | 24.4% | -0.07 | 0.38 | 0.21 | 0.54 | — |
| — | 18.80 | 20.20 | 19.50 | +0.91 | 23.7% | 365 | 23.7% | -0.09 | 0.42 | 0.27 | 0.58 | — |
| — | 16.50 | 17.80 | 17.15 | +0.89 | 23.0% | 367.5 | 23.0% | -0.11 | 0.68 | 0.43 | 0.92 | — |
| — | 14.25 | 15.60 | 14.93 | +0.85 | 22.4% | 370 | 22.4% | -0.14 | 0.97 | 0.80 | 1.15 | — |
| — | 12.15 | 13.30 | 12.72 | +0.81 | 21.9% | 372.5 | 21.9% | -0.19 | 1.26 | 0.98 | 1.54 | — |
| — | 10.15 | 11.20 | 10.68 | +0.77 | 21.4% | 375 | 21.4% | -0.24 | 1.72 | 1.42 | 2.01 | — |
| — | 8.30 | 9.35 | 8.82 | +0.70 | 21.0% | 377.5 | 21.0% | -0.30 | 2.31 | 2.00 | 2.63 | — |
| — | 6.65 | 7.45 | 7.05 | +0.63 | 20.6% | 380 | 20.6% | -0.37 | 3.10 | 2.81 | 3.40 | — |
| — | 5.20 | 5.85 | 5.53 | +0.55 | 20.3% | 382.5 | 20.3% | -0.45 | 4.12 | 3.80 | 4.45 | — |
| — | 3.90 | 4.45 | 4.17 | +0.47 | 20.0% | 385 | 20.0% | -0.53 | 5.25 | 4.85 | 5.65 | — |
| — | 2.79 | 3.40 | 3.10 | +0.39 | 19.8% | 387.5 | 19.8% | -0.62 | 6.65 | 6.20 | 7.10 | — |
| — | 2.00 | 2.46 | 2.23 | +0.31 | 19.6% | 390 | 19.6% | -0.70 | 8.30 | 7.75 | 8.85 | — |
| — | 1.24 | 1.77 | 1.50 | +0.24 | 19.5% | 392.5 | 19.5% | -0.77 | 10.10 | 9.45 | 10.75 | — |
| — | 0.75 | 1.21 | 0.98 | +0.18 | 19.4% | 395 | 19.4% | -0.84 | 12.12 | 11.40 | 12.85 | — |
| — | 0.43 | 0.90 | 0.67 | +0.13 | 19.4% | 397.5 | 19.4% | -0.88 | 14.35 | 13.60 | 15.10 | — |
| — | 0.36 | 0.55 | 0.46 | +0.09 | 19.4% | 400 | 19.4% | -0.93 | 16.65 | 15.90 | 17.40 | — |
| — | 0.18 | 0.35 | 0.27 | +0.06 | 19.5% | 402.5 | 19.5% | -0.95 | 19.05 | 18.30 | 19.80 | — |
| — | 0.12 | 0.24 | 0.18 | +0.04 | 19.6% | 405 | 19.6% | -0.98 | 21.48 | 20.75 | 22.20 | — |
| — | 0.04 | 0.19 | 0.12 | +0.02 | 20.1% | 410 | 20.1% | -1.00 | 26.48 | 25.80 | 27.15 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 20.9% | 415 | 20.9% | -1.00 | 31.48 | 30.80 | 32.15 | — |
| — | — | 0.11 | — | +0.00 | 22.0% | 420 | 22.0% | -1.00 | 36.48 | 35.80 | 37.15 | — |
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.