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 | |
| — | 34.35 | 35.85 | 35.10 | +0.99 | 26.2% | 345 | 26.2% | -0.01 | 0.16 | 0.05 | 0.27 | — |
| — | 31.90 | 33.35 | 32.62 | +0.98 | 25.2% | 347.5 | 25.2% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 29.40 | 30.90 | 30.15 | +0.98 | 24.3% | 350 | 24.3% | -0.02 | 0.21 | 0.10 | 0.33 | — |
| — | 26.95 | 28.45 | 27.70 | +0.97 | 23.5% | 352.5 | 23.5% | -0.03 | 0.19 | 0.12 | 0.26 | — |
| — | 24.55 | 26.25 | 25.40 | +0.96 | 22.7% | 355 | 22.7% | -0.04 | 0.20 | 0.09 | 0.30 | — |
| — | 22.15 | 23.80 | 22.98 | +0.95 | 22.0% | 357.5 | 22.0% | -0.05 | 0.23 | 0.11 | 0.35 | — |
| — | 19.75 | 21.40 | 20.57 | +0.93 | 21.4% | 360 | 21.4% | -0.07 | 0.41 | 0.21 | 0.61 | — |
| — | 17.45 | 19.05 | 18.25 | +0.91 | 20.8% | 362.5 | 20.8% | -0.09 | 0.58 | 0.36 | 0.81 | — |
| — | 15.15 | 16.75 | 15.95 | +0.89 | 20.2% | 365 | 20.2% | -0.11 | 0.83 | 0.66 | 1.00 | — |
| — | 13.00 | 14.55 | 13.78 | +0.86 | 19.7% | 367.5 | 19.7% | -0.14 | 1.14 | 0.86 | 1.41 | — |
| — | 10.95 | 12.10 | 11.53 | +0.82 | 19.3% | 370 | 19.3% | -0.18 | 1.54 | 1.25 | 1.83 | — |
| — | 9.05 | 10.35 | 9.70 | +0.77 | 18.9% | 372.5 | 18.9% | -0.23 | 2.06 | 1.75 | 2.38 | — |
| — | 7.30 | 8.15 | 7.72 | +0.72 | 18.5% | 375 | 18.5% | -0.28 | 2.80 | 2.45 | 3.15 | — |
| — | 5.80 | 6.70 | 6.25 | +0.66 | 18.2% | 377.5 | 18.2% | -0.35 | 3.65 | 3.30 | 4.00 | — |
| — | 4.40 | 5.15 | 4.78 | +0.58 | 18.0% | 380 | 18.0% | -0.42 | 4.72 | 4.30 | 5.15 | — |
| — | 3.20 | 3.80 | 3.50 | +0.51 | 17.8% | 382.5 | 17.8% | -0.51 | 6.03 | 5.55 | 6.50 | — |
| — | 2.24 | 2.88 | 2.56 | +0.43 | 17.7% | 385 | 17.7% | -0.59 | 7.50 | 6.85 | 8.15 | — |
| — | 1.49 | 2.09 | 1.79 | +0.35 | 17.6% | 387.5 | 17.6% | -0.66 | 9.38 | 8.75 | 10.00 | — |
| — | 0.93 | 1.38 | 1.16 | +0.28 | 17.6% | 390 | 17.6% | -0.74 | 11.35 | 10.65 | 12.05 | — |
| — | 0.54 | 1.05 | 0.80 | +0.21 | 17.7% | 392.5 | 17.7% | -0.80 | 13.47 | 12.75 | 14.20 | — |
| — | 0.28 | 0.76 | 0.52 | +0.16 | 17.8% | 395 | 17.8% | -0.86 | 15.75 | 15.00 | 16.50 | — |
| — | 0.15 | 0.56 | 0.35 | +0.12 | 18.0% | 397.5 | 18.0% | -0.90 | 17.90 | 16.95 | 18.85 | — |
| — | 0.10 | 0.32 | 0.21 | +0.09 | 18.2% | 400 | 18.2% | -0.94 | 20.32 | 19.40 | 21.25 | — |
| — | 0.03 | 0.34 | 0.18 | +0.06 | 18.5% | 402.5 | 18.5% | -0.96 | 22.82 | 21.95 | 23.70 | — |
| — | 0.04 | 0.19 | 0.12 | +0.05 | 18.8% | 405 | 18.8% | -0.98 | 25.32 | 24.45 | 26.20 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 19.2% | 407.5 | 19.2% | -1.00 | 27.80 | 26.95 | 28.65 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 19.6% | 410 | 19.6% | -1.00 | 30.43 | 29.65 | 31.20 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 20.0% | 412.5 | 20.0% | -1.00 | 32.83 | 31.95 | 33.70 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 20.5% | 415 | 20.5% | -1.00 | 35.33 | 34.45 | 36.20 | — |
| — | — | 0.21 | — | — | — | 417.5 | — | — | 37.83 | 36.95 | 38.70 | — |
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.