Spot 379.62
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.65 | 38.95 | 37.30 | +1.00 | 37.5% | 342.5 | 37.5% | +0.00 | — | — | 0.75 | — |
| — | 33.35 | 36.45 | 34.90 | +1.00 | 36.5% | 345 | 36.5% | +0.00 | — | — | 0.95 | — |
| — | 31.20 | 33.95 | 32.58 | +1.00 | 35.5% | 347.5 | 35.5% | -0.00 | — | — | 0.14 | — |
| — | 28.60 | 31.35 | 29.98 | +1.00 | 34.5% | 350 | 34.5% | -0.00 | — | — | 0.14 | — |
| — | 26.05 | 28.95 | 27.50 | +1.00 | 33.6% | 352.5 | 33.6% | -0.00 | — | — | 0.15 | — |
| — | 23.55 | 26.50 | 25.02 | +1.00 | 32.7% | 355 | 32.7% | -0.00 | — | — | 0.15 | — |
| — | 21.40 | 22.95 | 22.18 | +1.00 | 31.8% | 357.5 | 31.8% | -0.00 | — | — | 0.15 | — |
| — | 18.90 | 20.45 | 19.68 | +1.00 | 31.0% | 360 | 31.0% | -0.00 | — | — | 0.03 | — |
| — | 16.40 | 17.95 | 17.18 | +1.00 | 30.2% | 362.5 | 30.2% | -0.00 | — | — | 0.15 | — |
| — | 13.90 | 15.55 | 14.72 | +0.99 | 29.4% | 365 | 29.4% | -0.01 | — | — | 0.12 | — |
| — | 11.45 | 12.95 | 12.20 | +0.99 | 28.6% | 367.5 | 28.6% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 9.00 | 10.45 | 9.72 | +0.97 | 27.6% | 370 | 27.6% | -0.04 | 0.09 | 0.05 | 0.13 | — |
| — | 6.60 | 8.00 | 7.30 | +0.93 | 26.3% | 372.5 | 26.3% | -0.07 | 0.17 | 0.10 | 0.23 | — |
| — | 4.45 | 5.65 | 5.05 | +0.85 | 24.6% | 375 | 24.6% | -0.15 | 0.39 | 0.27 | 0.50 | — |
| — | 2.53 | 3.50 | 3.02 | +0.69 | 23.0% | 377.5 | 23.0% | -0.31 | 0.84 | 0.64 | 1.04 | — |
| — | 1.20 | 1.83 | 1.51 | +0.47 | 22.0% | 380 | 22.0% | -0.53 | 1.78 | 1.53 | 2.03 | — |
| — | 0.45 | 0.74 | 0.59 | +0.25 | 21.8% | 382.5 | 21.8% | -0.75 | 3.40 | 2.85 | 3.95 | — |
| — | 0.10 | 0.30 | 0.20 | +0.12 | 22.4% | 385 | 22.4% | -0.89 | 5.53 | 4.90 | 6.15 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 23.3% | 387.5 | 23.3% | -0.96 | 7.95 | 7.20 | 8.70 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 24.0% | 390 | 24.0% | -0.99 | 10.45 | 9.70 | 11.20 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 392.5 | 24.3% | -1.00 | 12.93 | 12.15 | 13.70 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 395 | 24.3% | -1.00 | 15.43 | 14.65 | 16.20 | — |
| — | — | 0.02 | — | +0.00 | 24.3% | 397.5 | 24.3% | -1.00 | 17.93 | 17.15 | 18.70 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 400 | 24.4% | -1.00 | 20.43 | 19.65 | 21.20 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 402.5 | 24.4% | -1.00 | 22.68 | 21.15 | 24.20 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 405 | 24.5% | -1.00 | 25.20 | 23.65 | 26.75 | — |
| — | — | 0.03 | — | +0.00 | 24.8% | 410 | 24.8% | -1.00 | 30.20 | 28.65 | 31.75 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 415 | 25.5% | -1.00 | 35.30 | 33.65 | 36.95 | — |
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.