Spot 371.58
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.60 | 39.65 | 38.12 | +0.90 | 60.7% | 335 | 60.7% | -0.10 | 1.65 | 1.49 | 1.80 | — |
| — | 34.35 | 37.20 | 35.77 | +0.89 | 60.0% | 337.5 | 60.0% | -0.12 | 1.89 | 1.64 | 2.13 | — |
| — | 31.80 | 35.10 | 33.45 | +0.87 | 59.4% | 340 | 59.4% | -0.13 | 2.15 | 1.98 | 2.33 | — |
| — | 30.40 | 32.95 | 31.68 | +0.85 | 58.8% | 342.5 | 58.8% | -0.15 | 2.51 | 2.27 | 2.75 | — |
| — | 28.25 | 30.85 | 29.55 | +0.83 | 58.3% | 345 | 58.3% | -0.17 | 2.85 | 2.65 | 3.05 | — |
| — | 26.20 | 28.75 | 27.48 | +0.81 | 57.8% | 347.5 | 57.8% | -0.19 | 3.30 | 3.00 | 3.60 | — |
| — | 24.40 | 26.00 | 25.20 | +0.78 | 57.3% | 350 | 57.3% | -0.22 | 3.88 | 3.60 | 4.15 | — |
| — | 22.20 | 24.15 | 23.18 | +0.76 | 56.8% | 352.5 | 56.8% | -0.24 | 4.28 | 3.90 | 4.65 | — |
| — | 20.30 | 21.55 | 20.93 | +0.73 | 56.4% | 355 | 56.4% | -0.27 | 4.92 | 4.60 | 5.25 | — |
| — | 18.50 | 20.35 | 19.43 | +0.70 | 56.0% | 357.5 | 56.0% | -0.30 | 5.60 | 5.20 | 6.00 | — |
| — | 16.85 | 18.05 | 17.45 | +0.67 | 55.7% | 360 | 55.7% | -0.33 | 6.42 | 6.00 | 6.85 | — |
| — | 15.25 | 17.00 | 16.12 | +0.63 | 55.4% | 362.5 | 55.4% | -0.37 | 7.40 | 6.85 | 7.95 | — |
| — | 14.00 | 14.90 | 14.45 | +0.60 | 55.1% | 365 | 55.1% | -0.40 | 8.28 | 7.80 | 8.75 | — |
| — | 12.10 | 13.95 | 13.03 | +0.57 | 54.8% | 367.5 | 54.8% | -0.43 | 9.35 | 8.90 | 9.80 | — |
| — | 10.95 | 12.15 | 11.55 | +0.53 | 54.5% | 370 | 54.5% | -0.47 | 10.53 | 10.05 | 11.00 | — |
| — | 10.15 | 11.30 | 10.72 | +0.50 | 54.3% | 372.5 | 54.3% | -0.51 | 11.80 | 11.30 | 12.30 | — |
| — | 9.00 | 9.75 | 9.38 | +0.46 | 54.1% | 375 | 54.1% | -0.54 | 13.22 | 12.65 | 13.80 | — |
| — | 7.95 | 8.65 | 8.30 | +0.42 | 54.0% | 377.5 | 54.0% | -0.58 | 14.80 | 14.10 | 15.50 | — |
| — | 7.05 | 7.90 | 7.47 | +0.39 | 53.9% | 380 | 53.9% | -0.61 | 16.20 | 15.65 | 16.75 | — |
| — | 6.05 | 6.80 | 6.42 | +0.36 | 53.7% | 382.5 | 53.7% | -0.65 | 17.60 | 16.85 | 18.35 | — |
| — | 4.80 | 6.15 | 5.47 | +0.32 | 53.7% | 385 | 53.7% | -0.68 | 19.30 | 18.55 | 20.05 | — |
| — | 4.45 | 5.25 | 4.85 | +0.29 | 53.6% | 387.5 | 53.6% | -0.71 | 21.10 | 20.25 | 21.95 | — |
| — | 4.10 | 4.50 | 4.30 | +0.26 | 53.6% | 390 | 53.6% | -0.74 | 22.62 | 21.50 | 23.75 | — |
| — | 3.40 | 3.80 | 3.60 | +0.24 | 53.5% | 392.5 | 53.5% | -0.77 | 24.57 | 23.30 | 25.85 | — |
| — | 2.90 | 3.50 | 3.20 | +0.21 | 53.5% | 395 | 53.5% | -0.79 | 26.70 | 25.30 | 28.10 | — |
| — | 2.57 | 3.05 | 2.81 | +0.19 | 53.6% | 397.5 | 53.6% | -0.82 | 28.55 | 27.25 | 29.85 | — |
| — | 2.01 | 2.51 | 2.26 | +0.22 | 53.6% | 400 | 53.6% | -0.79 | 31.18 | 29.55 | 32.80 | — |
| — | 1.86 | 2.14 | 2.00 | +0.15 | 53.7% | 402.5 | 53.7% | -0.86 | 33.02 | 31.50 | 34.55 | — |
| — | 1.54 | 1.93 | 1.74 | +0.13 | 53.8% | 405 | 53.8% | -0.88 | 35.33 | 33.75 | 36.90 | — |
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.