Spot 379.94
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.65 | 38.80 | 37.23 | +1.00 | 40.2% | 342.5 | 40.2% | -0.00 | — | — | 0.05 | — |
| — | 33.30 | 35.60 | 34.45 | +0.99 | 38.3% | 345 | 38.3% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 31.65 | 33.30 | 32.48 | +0.99 | 36.4% | 347.5 | 36.4% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 29.10 | 30.75 | 29.93 | +0.99 | 34.4% | 350 | 34.4% | -0.01 | — | — | 0.15 | — |
| — | 26.65 | 28.20 | 27.43 | +0.99 | 32.4% | 352.5 | 32.4% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 24.15 | 25.70 | 24.93 | +0.98 | 30.4% | 355 | 30.4% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 21.70 | 23.30 | 22.50 | +0.98 | 28.6% | 357.5 | 28.6% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 19.20 | 20.70 | 19.95 | +0.97 | 26.9% | 360 | 26.9% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 16.75 | 18.35 | 17.55 | +0.96 | 25.4% | 362.5 | 25.4% | -0.04 | 0.14 | 0.06 | 0.22 | — |
| — | 14.35 | 15.95 | 15.15 | +0.94 | 24.1% | 365 | 24.1% | -0.06 | 0.20 | 0.16 | 0.25 | — |
| — | 12.00 | 13.40 | 12.70 | +0.92 | 23.1% | 367.5 | 23.1% | -0.08 | 0.33 | 0.17 | 0.49 | — |
| — | 9.75 | 11.10 | 10.43 | +0.89 | 22.4% | 370 | 22.4% | -0.11 | 0.57 | 0.44 | 0.70 | — |
| — | 7.65 | 8.80 | 8.22 | +0.84 | 21.8% | 372.5 | 21.8% | -0.16 | 0.86 | 0.71 | 1.02 | — |
| — | 5.75 | 6.75 | 6.25 | +0.78 | 21.3% | 375 | 21.3% | -0.23 | 1.35 | 1.10 | 1.60 | — |
| — | 4.15 | 4.95 | 4.55 | +0.69 | 20.9% | 377.5 | 20.9% | -0.31 | 2.13 | 1.86 | 2.41 | — |
| — | 2.80 | 3.40 | 3.10 | +0.60 | 20.4% | 380 | 20.4% | -0.41 | 3.18 | 2.81 | 3.55 | — |
| — | 1.71 | 2.23 | 1.97 | +0.48 | 20.1% | 382.5 | 20.1% | -0.52 | 4.58 | 4.10 | 5.05 | — |
| — | 0.83 | 1.32 | 1.07 | +0.37 | 19.8% | 385 | 19.8% | -0.64 | 6.40 | 5.90 | 6.90 | — |
| — | 0.49 | 0.77 | 0.63 | +0.26 | 19.7% | 387.5 | 19.7% | -0.74 | 8.45 | 7.85 | 9.05 | — |
| — | 0.25 | 0.41 | 0.33 | +0.19 | 19.7% | 390 | 19.7% | -0.83 | 10.60 | 9.85 | 11.35 | — |
| — | 0.13 | 0.25 | 0.19 | +0.12 | 20.1% | 392.5 | 20.1% | -0.89 | 12.88 | 12.05 | 13.70 | — |
| — | 0.08 | 0.15 | 0.12 | +0.08 | 20.6% | 395 | 20.6% | -0.94 | 15.32 | 14.50 | 16.15 | — |
| — | 0.01 | 0.15 | 0.08 | +0.05 | 21.3% | 397.5 | 21.3% | -0.97 | 17.82 | 17.00 | 18.65 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 22.0% | 400 | 22.0% | -0.99 | 20.43 | 19.70 | 21.15 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 22.6% | 402.5 | 22.6% | -1.00 | 22.82 | 22.00 | 23.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 23.0% | 405 | 23.0% | -1.00 | 25.32 | 24.50 | 26.15 | — |
| — | — | 0.15 | — | +0.01 | 23.2% | 407.5 | — | — | 27.82 | 27.00 | 28.65 | — |
| — | — | 0.15 | — | — | — | 410 | 23.3% | -1.00 | 30.32 | 29.50 | 31.15 | — |
| — | — | 0.15 | — | +0.00 | 23.4% | 412.5 | 23.4% | -1.00 | 33.00 | 31.45 | 34.55 | — |
| — | — | 0.15 | — | +0.00 | 23.5% | 415 | 23.5% | -1.00 | 35.92 | 34.70 | 37.15 | — |
| — | — | 0.14 | — | +0.00 | 23.8% | 417.5 | 23.8% | -1.00 | 38.05 | 36.45 | 39.65 | — |
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.