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 | |
| — | 34.05 | 35.90 | 34.98 | +0.99 | 84.6% | 340 | 84.6% | -0.01 | 0.10 | 0.06 | 0.13 | — |
| — | 31.70 | 34.45 | 33.08 | +0.99 | 81.4% | 342.5 | 81.4% | -0.01 | 0.12 | 0.04 | 0.19 | — |
| — | 28.25 | 31.95 | 30.10 | +0.99 | 78.5% | 345 | 78.5% | -0.01 | 0.13 | 0.10 | 0.16 | — |
| — | 26.95 | 29.50 | 28.23 | +0.99 | 75.8% | 347.5 | 75.8% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 23.40 | 25.90 | 24.65 | +0.98 | 73.4% | 350 | 73.4% | -0.02 | 0.23 | 0.20 | 0.25 | — |
| — | 21.85 | 24.65 | 23.25 | +0.98 | 71.3% | 352.5 | 71.3% | -0.02 | 0.37 | 0.21 | 0.53 | — |
| — | 19.45 | 21.65 | 20.55 | +0.98 | 69.3% | 355 | 69.3% | -0.02 | 0.41 | 0.37 | 0.46 | — |
| — | 16.40 | 19.90 | 18.15 | +0.97 | 67.5% | 357.5 | 67.5% | -0.03 | 0.55 | 0.50 | 0.59 | — |
| — | 14.75 | 16.75 | 15.75 | +0.96 | 65.9% | 360 | 65.9% | -0.04 | 0.75 | 0.70 | 0.80 | — |
| — | 13.10 | 14.85 | 13.97 | +0.96 | 64.6% | 362.5 | 64.6% | -0.04 | 1.05 | 0.97 | 1.13 | — |
| — | 10.60 | 11.75 | 11.18 | +0.95 | 63.7% | 365 | 63.7% | -0.05 | 1.49 | 1.42 | 1.56 | — |
| — | 8.95 | 9.85 | 9.40 | +0.93 | 63.2% | 367.5 | 63.2% | -0.07 | 2.00 | 1.89 | 2.10 | — |
| — | 7.10 | 8.05 | 7.58 | +0.91 | 62.8% | 370 | 62.8% | -0.09 | 2.77 | 2.59 | 2.95 | — |
| — | 5.45 | 6.35 | 5.90 | +0.89 | 62.3% | 372.5 | 62.3% | -0.11 | 3.67 | 3.50 | 3.85 | — |
| — | 4.35 | 4.95 | 4.65 | +0.87 | 62.1% | 375 | 62.1% | -0.13 | 4.78 | 4.50 | 5.05 | — |
| — | 3.35 | 3.70 | 3.52 | +0.84 | 62.4% | 377.5 | — | — | 6.12 | 5.80 | 6.45 | — |
| — | 2.50 | 2.72 | 2.61 | +0.81 | 62.7% | 380 | 62.7% | -0.19 | 7.72 | 7.40 | 8.05 | — |
| — | 1.64 | 2.02 | 1.83 | +0.76 | 62.6% | 382.5 | 62.6% | -0.24 | 9.55 | 9.15 | 9.95 | — |
| — | 1.25 | 1.41 | 1.33 | +0.72 | 62.1% | 385 | — | — | 11.65 | 11.00 | 12.30 | — |
| — | 0.79 | 1.02 | 0.91 | +0.67 | 61.9% | 387.5 | 61.9% | -0.33 | 14.00 | 13.10 | 14.90 | — |
| — | 0.58 | 0.70 | 0.64 | +0.61 | 62.2% | 390 | 62.2% | -0.39 | 15.72 | 14.45 | 17.00 | — |
| — | 0.42 | 0.49 | 0.46 | +0.55 | 62.8% | 392.5 | 62.8% | -0.45 | 18.20 | 16.85 | 19.55 | — |
| — | 0.29 | 0.37 | 0.33 | — | — | 395 | 64.0% | -0.51 | 20.85 | 19.60 | 22.10 | — |
| — | 0.19 | 0.29 | 0.24 | +0.43 | 65.5% | 397.5 | — | — | 22.65 | 21.00 | 24.30 | — |
| — | 0.10 | 0.17 | 0.14 | +0.32 | 69.2% | 402.5 | 69.2% | -0.68 | 27.65 | 26.85 | 28.45 | — |
| — | 0.08 | 0.12 | 0.10 | +0.27 | 71.2% | 405 | 71.2% | -0.73 | 30.02 | 28.35 | 31.70 | — |
| — | 0.07 | 0.10 | 0.09 | +0.23 | 73.3% | 407.5 | 73.3% | -0.77 | 32.55 | 31.90 | 33.20 | — |
| — | 0.03 | 0.06 | 0.04 | +0.15 | 77.8% | 412.5 | 77.8% | -0.85 | 37.17 | 35.85 | 38.50 | — |
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.