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 | |
| — | 36.30 | 37.85 | 37.08 | +0.98 | 24.5% | 345 | 24.5% | -0.02 | 0.20 | 0.10 | 0.29 | — |
| — | 33.85 | 35.40 | 34.62 | +0.98 | 23.8% | 347.5 | 23.8% | -0.02 | 0.16 | 0.01 | 0.31 | — |
| — | 31.40 | 33.35 | 32.38 | +0.97 | 23.2% | 350 | 23.2% | -0.03 | 0.25 | 0.15 | 0.35 | — |
| — | 28.95 | 30.50 | 29.73 | +0.96 | 22.5% | 352.5 | 22.5% | -0.04 | 0.20 | 0.01 | 0.39 | — |
| — | 26.50 | 28.05 | 27.27 | +0.95 | 21.9% | 355 | 21.9% | -0.05 | 0.28 | 0.12 | 0.45 | — |
| — | 24.10 | 25.60 | 24.85 | +0.93 | 21.4% | 357.5 | 21.4% | -0.07 | 0.33 | 0.13 | 0.53 | — |
| — | 21.70 | 23.20 | 22.45 | +0.91 | 20.8% | 360 | 20.8% | -0.09 | 0.48 | 0.34 | 0.63 | — |
| — | 19.35 | 20.85 | 20.10 | +0.88 | 20.3% | 362.5 | 20.3% | -0.12 | 0.60 | 0.46 | 0.75 | — |
| — | 17.10 | 18.55 | 17.82 | +0.85 | 19.8% | 365 | 19.8% | -0.15 | 0.70 | 0.53 | 0.87 | — |
| — | 14.90 | 16.30 | 15.60 | +0.81 | 19.3% | 367.5 | 19.3% | -0.18 | 1.08 | 0.81 | 1.35 | — |
| — | 12.80 | 14.10 | 13.45 | +0.77 | 18.8% | 370 | 18.8% | -0.23 | 1.43 | 1.27 | 1.59 | — |
| — | 10.80 | 12.05 | 11.43 | +0.70 | 18.4% | 372.5 | 18.4% | -0.29 | 1.91 | 1.58 | 2.23 | — |
| — | 8.95 | 10.10 | 9.53 | +0.65 | 18.0% | 375 | 18.0% | -0.35 | 2.54 | 2.22 | 2.85 | — |
| — | 7.30 | 8.40 | 7.85 | +0.58 | 17.6% | 377.5 | 17.6% | -0.41 | 3.33 | 3.00 | 3.65 | — |
| — | 5.80 | 6.60 | 6.20 | +0.52 | 17.3% | 380 | 17.3% | -0.49 | 4.12 | 3.75 | 4.50 | — |
| — | 4.45 | 5.10 | 4.78 | +0.44 | 17.0% | 382.5 | 17.0% | -0.57 | 5.33 | 4.85 | 5.80 | — |
| — | 3.25 | 3.90 | 3.58 | +0.37 | 16.8% | 385 | 16.8% | -0.64 | 6.62 | 6.10 | 7.15 | — |
| — | 2.33 | 2.85 | 2.59 | +0.30 | 16.6% | 387.5 | 16.6% | -0.71 | 8.15 | 7.50 | 8.80 | — |
| — | 1.58 | 2.20 | 1.89 | +0.24 | 16.6% | 390 | 16.6% | -0.77 | 9.95 | 9.20 | 10.70 | — |
| — | 1.02 | 1.62 | 1.32 | +0.19 | 16.6% | 392.5 | 16.6% | -0.82 | 11.88 | 11.05 | 12.70 | — |
| — | 0.62 | 1.19 | 0.91 | +0.15 | 16.7% | 395 | 16.7% | -0.87 | 14.03 | 13.15 | 14.90 | — |
| — | 0.35 | 0.87 | 0.61 | +0.12 | 16.8% | 397.5 | 16.8% | -0.91 | 16.27 | 15.40 | 17.15 | — |
| — | 0.26 | 0.66 | 0.46 | +0.09 | 17.0% | 400 | 17.0% | -0.94 | 18.62 | 17.75 | 19.50 | — |
| — | 0.10 | 0.52 | 0.31 | +0.07 | 17.2% | 402.5 | 17.2% | -0.96 | 21.02 | 20.20 | 21.85 | — |
| — | 0.08 | 0.37 | 0.23 | +0.05 | 17.5% | 405 | 17.5% | -0.98 | 23.48 | 22.65 | 24.30 | — |
| — | 0.05 | 0.34 | 0.20 | +0.04 | 17.8% | 407.5 | 17.8% | -0.99 | 25.98 | 25.20 | 26.75 | — |
| — | 0.01 | 0.29 | 0.15 | +0.03 | 18.1% | 410 | 18.1% | -1.00 | 28.48 | 27.70 | 29.25 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.02 | 0.24 | 0.13 | +0.02 | 18.9% | 415 | 18.9% | -1.00 | 33.48 | 32.70 | 34.25 | — |
| — | — | — | — | — | — | 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.