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 | |
| — | 39.25 | 42.10 | 40.67 | +0.83 | 59.1% | 335 | 59.1% | -0.17 | 4.03 | 3.55 | 4.50 | — |
| — | — | — | — | +0.81 | 58.8% | 337.5 | 58.8% | -0.19 | — | — | — | — |
| — | 35.10 | 38.50 | 36.80 | +0.80 | 58.5% | 340 | 58.5% | -0.20 | 4.92 | 4.55 | 5.30 | — |
| — | — | — | — | +0.78 | 58.3% | 342.5 | 58.3% | -0.22 | — | — | — | — |
| — | 31.65 | 34.10 | 32.88 | +0.76 | 58.0% | 345 | 58.0% | -0.24 | 6.08 | 5.45 | 6.70 | — |
| — | — | — | — | +0.74 | 57.7% | 347.5 | 57.7% | -0.26 | — | — | — | — |
| — | 27.90 | 29.40 | 28.65 | +0.72 | 57.5% | 350 | 57.5% | -0.28 | 7.62 | 6.85 | 8.40 | — |
| — | — | — | — | +0.70 | 57.3% | 352.5 | 57.3% | -0.30 | — | — | — | — |
| — | 24.30 | 26.80 | 25.55 | +0.68 | 57.0% | 355 | 57.0% | -0.32 | 9.15 | 8.40 | 9.90 | — |
| — | — | — | — | +0.65 | 56.8% | 357.5 | 56.8% | -0.35 | — | — | — | — |
| — | 21.20 | 23.55 | 22.38 | +0.63 | 56.6% | 360 | 56.6% | -0.37 | 10.93 | 10.25 | 11.60 | — |
| — | — | — | — | +0.61 | 56.4% | 362.5 | 56.4% | -0.39 | — | — | — | — |
| — | 18.70 | 19.80 | 19.25 | +0.58 | 56.3% | 365 | 56.3% | -0.42 | 13.00 | 12.15 | 13.85 | — |
| — | — | — | — | +0.56 | 56.1% | 367.5 | 56.1% | -0.44 | — | — | — | — |
| — | 15.80 | 17.15 | 16.48 | +0.54 | 55.9% | 370 | 55.9% | -0.47 | 15.28 | 14.50 | 16.05 | — |
| — | — | — | — | +0.51 | 55.8% | 372.5 | 55.8% | -0.49 | — | — | — | — |
| — | 13.55 | 14.70 | 14.12 | +0.49 | 55.6% | 375 | 55.6% | -0.52 | 17.80 | 17.05 | 18.55 | — |
| — | 12.40 | 14.25 | 13.32 | +0.46 | 55.5% | 377.5 | 55.5% | -0.54 | 19.15 | 18.45 | 19.85 | — |
| — | 11.55 | 12.95 | 12.25 | +0.44 | 55.4% | 380 | 55.4% | -0.56 | 20.60 | 19.95 | 21.25 | — |
| — | 10.60 | 11.55 | 11.07 | +0.41 | 55.3% | 382.5 | 55.3% | -0.59 | 22.05 | 21.35 | 22.75 | — |
| — | 10.00 | 10.80 | 10.40 | +0.39 | 55.2% | 385 | 55.2% | -0.61 | 23.85 | 23.05 | 24.65 | — |
| — | 8.75 | 9.80 | 9.28 | +0.37 | 55.2% | 387.5 | 55.2% | -0.64 | 25.05 | 23.95 | 26.15 | — |
| — | 8.15 | 9.35 | 8.75 | +0.34 | 55.1% | 390 | 55.1% | -0.66 | 26.82 | 25.75 | 27.90 | — |
| — | 7.10 | 8.75 | 7.92 | +0.32 | 55.0% | 392.5 | 55.0% | -0.68 | 28.73 | 27.40 | 30.05 | — |
| — | 6.25 | 7.50 | 6.88 | +0.30 | 55.0% | 395 | 55.0% | -0.70 | 30.45 | 29.00 | 31.90 | — |
| — | 5.75 | 7.35 | 6.55 | +0.28 | 55.0% | 397.5 | 55.0% | -0.72 | 32.08 | 30.75 | 33.40 | — |
| — | 5.00 | 6.55 | 5.78 | +0.26 | 55.0% | 400 | 55.0% | -0.74 | 34.10 | 32.65 | 35.55 | — |
| — | 5.00 | 5.70 | 5.35 | +0.24 | 55.0% | 402.5 | 55.0% | -0.76 | 35.88 | 34.60 | 37.15 | — |
| — | 4.75 | 5.45 | 5.10 | +0.23 | 55.0% | 405 | 55.0% | -0.78 | 38.27 | 36.65 | 39.90 | — |
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.