Spot 370.47
· 100 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.45 | 37.05 | 35.75 | +0.95 | 66.3% | 335 | 66.3% | -0.05 | 0.42 | 0.39 | 0.46 | — |
| — | 32.05 | 34.45 | 33.25 | +0.94 | 65.2% | 337.5 | 65.2% | -0.06 | 0.64 | 0.50 | 0.78 | — |
| — | 29.65 | 32.20 | 30.93 | — | — | 340 | — | — | 0.66 | 0.62 | 0.70 | — |
| — | 27.30 | 29.90 | 28.60 | — | — | 342.5 | — | — | 0.83 | 0.75 | 0.92 | — |
| — | 25.05 | 27.35 | 26.20 | +0.90 | 62.6% | 345 | 62.6% | -0.10 | 1.01 | 0.94 | 1.09 | — |
| — | 23.30 | 25.10 | 24.20 | +0.88 | 61.8% | 347.5 | 61.8% | -0.12 | 1.24 | 1.15 | 1.33 | — |
| — | 21.20 | 22.80 | 22.00 | +0.86 | 61.1% | 350 | 61.1% | -0.14 | 1.51 | 1.40 | 1.63 | — |
| — | 19.30 | 21.15 | 20.23 | +0.84 | 60.5% | 352.5 | 60.5% | -0.16 | 1.85 | 1.68 | 2.02 | — |
| — | 17.30 | 19.00 | 18.15 | +0.81 | 59.9% | 355 | 59.9% | -0.19 | 2.31 | 2.17 | 2.44 | — |
| — | 15.30 | 16.80 | 16.05 | +0.78 | 59.3% | 357.5 | 59.3% | -0.22 | 2.87 | 2.59 | 3.15 | — |
| — | 13.55 | 14.80 | 14.18 | +0.75 | 58.8% | 360 | 58.8% | -0.25 | 3.52 | 3.30 | 3.75 | — |
| — | 11.75 | 13.00 | 12.38 | +0.71 | 58.4% | 362.5 | 58.4% | -0.29 | 4.12 | 3.75 | 4.50 | — |
| — | 10.40 | 11.15 | 10.78 | +0.67 | 58.0% | 365 | 58.0% | -0.33 | 5.17 | 4.95 | 5.40 | — |
| — | 8.75 | 9.75 | 9.25 | +0.62 | 57.6% | 367.5 | 57.6% | -0.37 | 5.95 | 5.45 | 6.45 | — |
| — | 7.65 | 8.35 | 8.00 | +0.58 | 57.2% | 370 | 57.2% | -0.42 | 7.15 | 6.85 | 7.45 | — |
| — | 6.25 | 7.10 | 6.67 | +0.54 | 56.9% | 372.5 | 56.9% | -0.46 | 8.25 | 7.80 | 8.70 | — |
| — | 5.35 | 6.10 | 5.72 | +0.49 | 56.6% | 375 | 56.6% | -0.51 | 9.62 | 9.15 | 10.10 | — |
| — | 4.25 | 5.00 | 4.62 | +0.44 | 56.3% | 377.5 | 56.3% | -0.56 | 11.50 | 10.90 | 12.10 | — |
| — | 3.70 | 4.00 | 3.85 | +0.40 | 56.1% | 380 | 56.1% | -0.60 | 12.97 | 12.15 | 13.80 | — |
| — | 2.89 | 3.25 | 3.07 | +0.36 | 55.9% | 382.5 | 55.9% | -0.65 | 14.90 | 14.10 | 15.70 | — |
| — | 2.45 | 2.69 | 2.57 | +0.31 | 55.8% | 385 | 55.8% | -0.69 | 16.82 | 16.05 | 17.60 | — |
| — | 1.92 | 2.16 | 2.04 | +0.27 | 55.8% | 387.5 | 55.8% | -0.73 | 18.70 | 17.70 | 19.70 | — |
| — | 1.49 | 1.78 | 1.64 | +0.24 | 55.8% | 390 | 55.8% | -0.76 | 21.02 | 20.30 | 21.75 | — |
| — | 1.13 | 1.34 | 1.24 | +0.21 | 55.9% | 392.5 | 55.9% | -0.79 | 23.65 | 22.40 | 24.90 | — |
| — | 0.92 | 1.05 | 0.98 | +0.18 | 56.1% | 395 | 56.1% | -0.82 | 25.75 | 24.40 | 27.10 | — |
| — | 0.68 | 0.83 | 0.76 | — | — | 397.5 | 56.4% | -0.85 | 28.20 | 27.00 | 29.40 | — |
| — | 0.57 | 0.70 | 0.64 | +0.13 | 56.8% | 400 | — | — | 30.40 | 29.05 | 31.75 | — |
| — | 0.38 | 0.51 | 0.45 | +0.11 | 57.2% | 402.5 | 57.2% | -0.89 | 32.77 | 31.50 | 34.05 | — |
| — | 0.33 | 0.46 | 0.40 | +0.09 | 57.8% | 405 | 57.8% | -0.91 | 35.17 | 33.90 | 36.45 | — |
| — | 0.20 | 0.33 | 0.27 | +0.08 | 58.4% | 407.5 | 58.4% | -0.92 | 37.73 | 36.50 | 38.95 | — |
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.