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 | |
| — | 34.80 | 38.45 | 36.62 | +0.97 | 44.3% | 340 | 44.3% | -0.03 | 1.73 | 0.01 | 3.45 | — |
| — | 32.25 | 35.95 | 34.10 | +0.97 | 42.8% | 342.5 | 42.8% | -0.03 | — | — | 3.45 | — |
| — | 29.85 | 33.50 | 31.68 | +0.96 | 41.3% | 345 | 41.3% | -0.04 | — | — | 2.87 | — |
| — | 27.25 | 31.00 | 29.12 | +0.95 | 40.0% | 347.5 | 40.0% | -0.05 | — | — | 2.88 | — |
| — | 24.80 | 28.60 | 26.70 | +0.94 | 38.8% | 350 | 38.8% | -0.06 | 0.18 | 0.12 | 0.24 | — |
| — | 22.35 | 26.45 | 24.40 | +0.92 | 37.7% | 352.5 | 37.7% | -0.07 | — | — | 0.79 | — |
| — | 20.00 | 24.00 | 22.00 | +0.90 | 36.7% | 355 | 36.7% | -0.10 | 0.46 | 0.28 | 0.63 | — |
| — | 17.65 | 21.40 | 19.52 | +0.88 | 35.8% | 357.5 | 35.8% | -0.12 | 0.38 | 0.14 | 0.62 | — |
| — | 15.05 | 18.40 | 16.73 | +0.85 | 35.1% | 360 | 35.1% | -0.15 | 1.36 | 0.33 | 2.39 | — |
| — | 13.10 | 16.15 | 14.62 | +0.81 | 34.5% | 362.5 | 34.5% | -0.19 | 1.47 | 0.12 | 2.82 | — |
| — | 11.00 | 15.00 | 13.00 | +0.77 | 34.0% | 365 | 34.0% | -0.23 | 1.11 | 0.21 | 2.01 | — |
| — | 9.75 | 11.45 | 10.60 | +0.71 | 33.6% | 367.5 | 33.6% | -0.29 | 2.14 | 1.79 | 2.49 | — |
| — | 8.65 | 9.70 | 9.18 | +0.67 | 33.3% | 370 | 33.3% | -0.33 | 2.63 | 2.30 | 2.97 | — |
| — | 7.00 | 8.05 | 7.53 | +0.60 | 33.2% | 372.5 | 33.2% | -0.40 | 3.65 | 3.20 | 4.10 | — |
| — | 5.50 | 6.60 | 6.05 | +0.54 | 33.1% | 375 | 33.1% | -0.46 | 4.55 | 3.50 | 5.60 | — |
| — | 4.35 | 5.35 | 4.85 | +0.47 | 33.2% | 377.5 | 33.2% | -0.53 | 5.95 | 5.55 | 6.35 | — |
| — | 3.35 | 4.30 | 3.83 | +0.41 | 33.3% | 380 | 33.3% | -0.60 | 7.00 | 6.00 | 8.00 | — |
| — | 2.49 | 3.40 | 2.94 | +0.35 | 33.6% | 382.5 | 33.6% | -0.66 | 9.03 | 8.40 | 9.65 | — |
| — | 1.82 | 2.69 | 2.25 | +0.29 | 34.0% | 385 | 34.0% | -0.71 | 10.43 | 9.45 | 11.40 | — |
| — | 0.73 | 2.92 | 1.82 | +0.24 | 34.4% | 387.5 | 34.4% | -0.76 | 12.75 | 11.45 | 14.05 | — |
| — | 0.98 | 1.57 | 1.27 | +0.20 | 35.0% | 390 | 35.0% | -0.81 | 14.70 | 13.10 | 16.30 | — |
| — | 0.69 | 4.00 | 2.35 | +0.16 | 35.7% | 392.5 | 35.7% | -0.84 | 17.15 | 15.30 | 19.00 | — |
| — | 0.50 | 0.91 | 0.70 | +0.13 | 36.4% | 395 | 36.4% | -0.88 | 19.38 | 17.60 | 21.15 | — |
| — | — | 3.80 | — | +0.10 | 37.2% | 397.5 | 37.2% | -0.90 | 21.35 | 19.65 | 23.05 | — |
| — | 0.17 | 0.47 | 0.32 | +0.08 | 38.0% | 400 | 38.0% | -0.92 | 23.98 | 22.05 | 25.90 | — |
| — | — | 0.95 | — | +0.07 | 39.0% | 402.5 | 39.0% | -0.94 | 26.40 | 24.50 | 28.30 | — |
| — | — | 3.70 | — | +0.05 | 40.0% | 405 | 40.0% | -0.96 | 28.85 | 26.95 | 30.75 | — |
| — | — | 3.85 | — | +0.04 | 41.1% | 407.5 | 41.1% | -0.97 | 31.48 | 29.30 | 33.65 | — |
| — | 0.03 | 0.45 | 0.24 | +0.03 | 42.3% | 410 | 42.3% | -0.98 | 34.02 | 31.75 | 36.30 | — |
| — | — | 1.03 | — | +0.03 | 43.5% | 412.5 | 43.5% | -0.98 | 36.38 | 34.40 | 38.35 | — |
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.