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 | |
| — | 36.25 | 39.95 | 38.10 | +0.90 | 46.4% | 340 | 46.4% | -0.10 | — | — | 3.70 | — |
| — | 31.65 | 35.00 | 33.33 | +0.87 | 45.4% | 345 | 45.4% | -0.13 | 3.12 | 1.43 | 4.80 | — |
| — | 29.50 | 32.85 | 31.18 | +0.85 | 45.0% | 347.5 | 45.0% | -0.15 | 2.58 | 0.67 | 4.50 | — |
| — | 27.50 | 30.80 | 29.15 | +0.83 | 44.7% | 350 | 44.7% | -0.17 | 2.71 | 1.67 | 3.75 | — |
| — | 25.60 | 28.80 | 27.20 | +0.81 | 44.4% | 352.5 | 44.4% | -0.19 | 3.62 | 2.15 | 5.10 | — |
| — | 23.50 | 26.75 | 25.12 | +0.78 | 44.1% | 355 | 44.1% | -0.22 | 3.73 | 1.82 | 5.65 | — |
| — | 21.90 | 25.05 | 23.48 | +0.76 | 43.8% | 357.5 | 43.8% | -0.24 | 3.69 | 2.32 | 5.05 | — |
| — | 20.65 | 22.35 | 21.50 | +0.73 | 43.6% | 360 | 43.6% | -0.27 | 5.67 | 4.30 | 7.05 | — |
| — | 18.60 | 22.00 | 20.30 | +0.70 | 43.5% | 362.5 | 43.5% | -0.30 | 5.65 | 4.45 | 6.85 | — |
| — | 16.85 | 18.90 | 17.88 | +0.67 | 43.4% | 365 | 43.4% | -0.33 | 6.97 | 5.30 | 8.65 | — |
| — | 15.65 | 18.75 | 17.20 | +0.64 | 43.3% | 367.5 | 43.3% | -0.37 | 7.40 | 6.60 | 8.20 | — |
| — | 14.65 | 15.80 | 15.22 | +0.60 | 43.2% | 370 | 43.2% | -0.40 | 9.00 | 7.60 | 10.40 | — |
| — | 12.75 | 15.45 | 14.10 | +0.57 | 43.2% | 372.5 | 43.2% | -0.43 | 9.60 | 8.90 | 10.30 | — |
| — | 11.40 | 13.05 | 12.22 | +0.53 | 43.2% | 375 | 43.2% | -0.47 | 10.85 | 9.20 | 12.50 | — |
| — | 10.10 | 13.80 | 11.95 | +0.50 | 43.3% | 377.5 | 43.3% | -0.50 | 12.15 | 11.60 | 12.70 | — |
| — | 9.40 | 10.60 | 10.00 | +0.46 | 43.3% | 380 | 43.3% | -0.54 | 13.62 | 12.45 | 14.80 | — |
| — | 7.50 | 11.50 | 9.50 | +0.43 | 43.4% | 382.5 | 43.4% | -0.57 | 14.53 | 12.70 | 16.35 | — |
| — | 7.70 | 8.55 | 8.12 | +0.40 | 43.6% | 385 | 43.6% | -0.60 | 16.73 | 15.75 | 17.70 | — |
| — | 6.25 | 9.50 | 7.88 | +0.37 | 43.7% | 387.5 | 43.7% | -0.64 | 17.43 | 15.80 | 19.05 | — |
| — | 6.05 | 6.80 | 6.42 | +0.34 | 43.9% | 390 | 43.9% | -0.67 | 19.57 | 18.20 | 20.95 | — |
| — | 5.25 | 8.00 | 6.62 | — | — | 392.5 | — | — | 20.85 | 19.15 | 22.55 | — |
| — | 3.70 | 5.35 | 4.53 | — | — | 395 | — | — | 23.55 | 21.95 | 25.15 | — |
| — | 2.80 | 6.70 | 4.75 | — | — | 397.5 | — | — | 24.73 | 23.55 | 25.90 | — |
| — | 3.40 | 4.20 | 3.80 | — | — | 400 | — | — | 27.10 | 25.00 | 29.20 | — |
| — | 2.25 | 4.50 | 3.38 | — | — | 405 | — | — | 31.30 | 29.60 | 33.00 | — |
| — | 0.32 | 2.59 | 1.46 | — | — | 410 | — | — | 35.48 | 33.50 | 37.45 | — |
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.