Spot 381.57
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.10 | 37.55 | 36.83 | +0.99 | 29.1% | 345 | 29.1% | -0.01 | — | — | 0.15 | — |
| — | 33.60 | 35.05 | 34.33 | +0.99 | 28.1% | 347.5 | 28.1% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 31.10 | 32.55 | 31.82 | +0.98 | 27.1% | 350 | 27.1% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 28.60 | 30.10 | 29.35 | +0.98 | 26.1% | 352.5 | 26.1% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 26.15 | 27.60 | 26.88 | +0.97 | 25.1% | 355 | 25.1% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 23.65 | 25.10 | 24.38 | +0.96 | 24.1% | 357.5 | 24.1% | -0.04 | 0.12 | 0.01 | 0.22 | — |
| — | 21.20 | 22.65 | 21.93 | +0.94 | 23.1% | 360 | 23.1% | -0.06 | 0.12 | 0.05 | 0.18 | — |
| — | 18.80 | 20.20 | 19.50 | +0.92 | 22.1% | 362.5 | 22.1% | -0.07 | 0.12 | 0.02 | 0.21 | — |
| — | 16.35 | 17.75 | 17.05 | +0.90 | 21.2% | 365 | 21.2% | -0.11 | 0.23 | 0.15 | 0.32 | — |
| — | 14.00 | 15.35 | 14.68 | +0.86 | 20.4% | 367.5 | 20.4% | -0.14 | 0.40 | 0.25 | 0.54 | — |
| — | 11.75 | 13.00 | 12.38 | +0.82 | 19.6% | 370 | 19.6% | -0.18 | 0.58 | 0.49 | 0.68 | — |
| — | 9.60 | 10.75 | 10.18 | +0.75 | 18.9% | 372.5 | 18.9% | -0.24 | 0.88 | 0.70 | 1.06 | — |
| — | 7.60 | 8.65 | 8.12 | +0.68 | 18.2% | 375 | 18.2% | -0.32 | 1.30 | 1.06 | 1.54 | — |
| — | 5.80 | 6.80 | 6.30 | +0.60 | 17.6% | 377.5 | 17.6% | -0.41 | 1.95 | 1.70 | 2.19 | — |
| — | 4.30 | 5.00 | 4.65 | +0.51 | 17.1% | 380 | 17.1% | -0.50 | 2.72 | 2.49 | 2.95 | — |
| — | 3.00 | 3.60 | 3.30 | +0.41 | 16.7% | 382.5 | 16.7% | -0.59 | 3.77 | 3.45 | 4.10 | — |
| — | 1.92 | 2.37 | 2.15 | +0.33 | 16.4% | 385 | 16.4% | -0.68 | 5.35 | 4.90 | 5.80 | — |
| — | 1.13 | 1.45 | 1.29 | +0.25 | 16.3% | 387.5 | 16.3% | -0.77 | 7.08 | 6.45 | 7.70 | — |
| — | 0.71 | 1.01 | 0.86 | +0.19 | 16.3% | 390 | 16.3% | -0.83 | 9.05 | 8.35 | 9.75 | — |
| — | 0.36 | 0.61 | 0.48 | +0.12 | 16.5% | 392.5 | 16.5% | -0.89 | 11.28 | 10.55 | 12.00 | — |
| — | 0.23 | 0.36 | 0.29 | +0.09 | 16.8% | 395 | 16.8% | -0.93 | 13.60 | 12.85 | 14.35 | — |
| — | 0.07 | 0.28 | 0.17 | +0.06 | 17.2% | 397.5 | 17.2% | -0.96 | 16.00 | 15.25 | 16.75 | — |
| — | 0.04 | 0.16 | 0.10 | +0.04 | 17.7% | 400 | 17.7% | -0.98 | 18.48 | 17.75 | 19.20 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 18.1% | 402.5 | 18.1% | -1.00 | 20.98 | 20.25 | 21.70 | — |
| — | 0.03 | 0.18 | 0.10 | +0.02 | 18.6% | 405 | 18.6% | -1.00 | 23.48 | 22.75 | 24.20 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 19.0% | 407.5 | 19.0% | -1.00 | 25.98 | 25.25 | 26.70 | — |
| — | — | 0.09 | — | +0.01 | 19.5% | 410 | 19.5% | -1.00 | 28.48 | 27.75 | 29.20 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | — | 0.04 | — | +0.00 | 20.6% | 415 | 20.6% | -1.00 | 33.15 | 31.85 | 34.45 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
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.