Spot 374.74
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.65 | 38.95 | 37.30 | +0.95 | 58.0% | 340 | 58.0% | -0.05 | 1.82 | 1.74 | 1.90 | — |
| — | 34.05 | 35.80 | 34.92 | +0.94 | 57.4% | 342.5 | 57.4% | -0.06 | 2.15 | 2.02 | 2.27 | — |
| — | 31.40 | 33.50 | 32.45 | +0.93 | 56.9% | 345 | 56.9% | -0.07 | 2.49 | 2.38 | 2.60 | — |
| — | 29.75 | 32.50 | 31.12 | +0.92 | 56.4% | 347.5 | 56.4% | -0.08 | 2.91 | 2.72 | 3.10 | — |
| — | 27.65 | 30.45 | 29.05 | +0.91 | 56.0% | 350 | 56.0% | -0.09 | 3.33 | 3.15 | 3.50 | — |
| — | 25.15 | 27.65 | 26.40 | +0.90 | 55.6% | 352.5 | 55.6% | -0.10 | 4.00 | 3.45 | 4.55 | — |
| — | 23.20 | 25.75 | 24.48 | +0.89 | 55.2% | 355 | 55.2% | -0.11 | 4.25 | 4.00 | 4.50 | — |
| — | 22.25 | 23.55 | 22.90 | +0.87 | 54.8% | 357.5 | 54.8% | -0.13 | 5.17 | 4.70 | 5.65 | — |
| — | 20.50 | 21.75 | 21.12 | +0.86 | 54.5% | 360 | 54.5% | -0.14 | 5.62 | 5.45 | 5.80 | — |
| — | 17.70 | 19.65 | 18.68 | +0.84 | 54.2% | 362.5 | 54.2% | -0.16 | 6.78 | 6.05 | 7.50 | — |
| — | 16.25 | 18.25 | 17.25 | +0.82 | 53.9% | 365 | 53.9% | -0.18 | 7.28 | 7.00 | 7.55 | — |
| — | 14.70 | 16.45 | 15.57 | +0.80 | 53.7% | 367.5 | 53.7% | -0.20 | 8.60 | 7.85 | 9.35 | — |
| — | 13.80 | 14.85 | 14.32 | +0.78 | 53.5% | 370 | 53.5% | -0.22 | 9.65 | 9.00 | 10.30 | — |
| — | 12.80 | 13.90 | 13.35 | +0.76 | 53.3% | 372.5 | 53.3% | -0.24 | 10.43 | 10.10 | 10.75 | — |
| — | 11.35 | 12.35 | 11.85 | +0.74 | 53.1% | 375 | 53.1% | -0.26 | 12.00 | 11.30 | 12.70 | — |
| — | 9.45 | 11.20 | 10.32 | +0.71 | 53.0% | 377.5 | 53.0% | -0.29 | 12.97 | 12.50 | 13.45 | — |
| — | 9.20 | 9.90 | 9.55 | +0.69 | 52.9% | 380 | 52.9% | -0.31 | 14.65 | 13.85 | 15.45 | — |
| — | 8.20 | 8.80 | 8.50 | +0.66 | 52.8% | 382.5 | 52.8% | -0.34 | 16.07 | 15.20 | 16.95 | — |
| — | 7.25 | 7.85 | 7.55 | +0.63 | 52.7% | 385 | 52.7% | -0.37 | 17.32 | 16.90 | 17.75 | — |
| — | 5.60 | 6.95 | 6.28 | +0.60 | 52.6% | 387.5 | 52.6% | -0.40 | 19.30 | 18.50 | 20.10 | — |
| — | 5.65 | 6.20 | 5.92 | +0.57 | 52.6% | 390 | 52.6% | -0.43 | 21.25 | 20.35 | 22.15 | — |
| — | 5.00 | 5.65 | 5.33 | +0.54 | 52.6% | 392.5 | 52.6% | -0.46 | 22.27 | 21.15 | 23.40 | — |
| — | 4.35 | 4.75 | 4.55 | +0.51 | 52.6% | 395 | 52.6% | -0.49 | 24.35 | 22.95 | 25.75 | — |
| — | 3.25 | 4.25 | 3.75 | +0.48 | 52.6% | 397.5 | 52.6% | -0.52 | 25.93 | 24.80 | 27.05 | — |
| — | 3.35 | 3.65 | 3.50 | +0.45 | 52.7% | 400 | 52.7% | -0.55 | 27.95 | 26.70 | 29.20 | — |
| — | 2.93 | 3.45 | 3.19 | +0.42 | 52.7% | 402.5 | 52.7% | -0.58 | 29.90 | 28.75 | 31.05 | — |
| — | 2.38 | 2.87 | 2.62 | +0.39 | 52.8% | 405 | 52.8% | -0.61 | 31.85 | 30.60 | 33.10 | — |
| — | 2.19 | 2.52 | 2.35 | +0.36 | 52.9% | 407.5 | 52.9% | -0.64 | 34.20 | 32.75 | 35.65 | — |
| — | 1.87 | 2.12 | 2.00 | +0.34 | 53.1% | 410 | 53.1% | -0.66 | 36.35 | 34.90 | 37.80 | — |
| — | 1.64 | 1.83 | 1.74 | +0.31 | 53.2% | 412.5 | 53.2% | -0.69 | 38.60 | 37.15 | 40.05 | — |
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.