Spot 376.01
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.85 | 41.80 | 39.83 | — | — | 340 | — | — | 3.41 | 2.02 | 4.80 | — |
| — | 33.65 | 37.60 | 35.62 | — | — | 345 | — | — | 4.53 | 3.00 | 6.05 | — |
| — | 29.65 | 33.65 | 31.65 | — | — | 350 | 34.3% | -0.22 | 5.28 | 3.50 | 7.05 | — |
| — | 26.60 | 29.30 | 27.95 | +0.74 | 34.1% | 355 | 34.1% | -0.27 | 7.22 | 5.90 | 8.55 | — |
| — | 22.50 | 25.95 | 24.23 | +0.69 | 33.9% | 360 | 33.9% | -0.31 | 8.03 | 6.50 | 9.55 | — |
| — | 19.85 | 22.60 | 21.23 | +0.64 | 33.8% | 365 | 33.8% | -0.36 | 10.43 | 9.40 | 11.45 | — |
| — | 17.25 | 19.60 | 18.43 | +0.59 | 33.8% | 370 | 33.8% | -0.42 | 12.53 | 11.70 | 13.35 | — |
| — | 14.70 | 16.95 | 15.82 | +0.54 | 33.8% | 375 | 33.8% | -0.47 | 15.03 | 13.75 | 16.30 | — |
| — | 12.55 | 14.55 | 13.55 | +0.48 | 33.9% | 380 | 33.9% | -0.52 | 17.70 | 16.35 | 19.05 | — |
| — | 9.45 | 12.35 | 10.90 | +0.43 | 34.0% | 385 | 34.0% | -0.57 | 20.62 | 19.05 | 22.20 | — |
| — | 7.60 | 10.90 | 9.25 | +0.38 | 34.2% | 390 | 34.2% | -0.62 | 23.95 | 22.35 | 25.55 | — |
| — | 6.10 | 8.95 | 7.53 | +0.34 | 34.4% | 395 | 34.4% | -0.67 | 27.30 | 25.75 | 28.85 | — |
| — | 4.95 | 7.35 | 6.15 | +0.29 | 34.7% | 400 | 34.7% | -0.71 | 31.60 | 29.65 | 33.55 | — |
| — | 4.20 | 6.15 | 5.17 | +0.26 | 35.0% | 405 | 35.0% | -0.75 | 35.62 | 33.75 | 37.50 | — |
| — | 3.25 | 6.00 | 4.62 | +0.22 | 35.4% | 410 | 35.4% | -0.79 | 39.38 | 37.75 | 41.00 | — |
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.