Spot 377.52
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.40 | 39.00 | 37.70 | +0.99 | 52.4% | 340 | 52.4% | -0.01 | 0.15 | 0.05 | 0.26 | — |
| — | 33.75 | 36.50 | 35.12 | +0.98 | 51.2% | 342.5 | 51.2% | -0.02 | — | — | 0.59 | — |
| — | 31.25 | 34.45 | 32.85 | +0.98 | 50.0% | 345 | 50.0% | -0.02 | — | — | 0.25 | — |
| — | 28.70 | 31.60 | 30.15 | +0.97 | 48.8% | 347.5 | 48.8% | -0.03 | 0.17 | 0.03 | 0.30 | — |
| — | 26.95 | 29.20 | 28.07 | +0.96 | 47.7% | 350 | — | — | 0.27 | 0.16 | 0.38 | — |
| — | 23.90 | 26.75 | 25.32 | +0.95 | 46.6% | 352.5 | 46.6% | -0.05 | 0.34 | 0.22 | 0.45 | — |
| — | 21.90 | 24.10 | 23.00 | +0.94 | 45.5% | 355 | 45.5% | -0.07 | 0.40 | 0.25 | 0.55 | — |
| — | 19.00 | 22.35 | 20.68 | +0.92 | 44.5% | 357.5 | 44.5% | -0.08 | 0.43 | 0.26 | 0.60 | — |
| — | 17.95 | 19.65 | 18.80 | +0.89 | 43.5% | 360 | 43.5% | -0.11 | 0.61 | 0.37 | 0.86 | — |
| — | 14.55 | 17.35 | 15.95 | +0.86 | 42.5% | 362.5 | 42.5% | -0.14 | 0.92 | 0.30 | 1.53 | — |
| — | 13.40 | 15.15 | 14.28 | +0.82 | 41.6% | 365 | 41.6% | -0.18 | 1.39 | 0.98 | 1.80 | — |
| — | 11.20 | 13.00 | 12.10 | +0.77 | 40.7% | 367.5 | 40.7% | -0.23 | 1.71 | 1.37 | 2.05 | — |
| — | 9.00 | 11.10 | 10.05 | +0.71 | 39.9% | 370 | 39.9% | -0.29 | 2.33 | 1.89 | 2.77 | — |
| — | 7.10 | 9.35 | 8.22 | +0.65 | 39.1% | 372.5 | 39.1% | -0.35 | 2.94 | 2.59 | 3.30 | — |
| — | 5.10 | 7.00 | 6.05 | +0.58 | 38.4% | 375 | 38.4% | -0.42 | 3.90 | 3.55 | 4.25 | — |
| — | 4.55 | 5.90 | 5.22 | +0.50 | 37.8% | 377.5 | 37.8% | -0.50 | 4.92 | 4.55 | 5.30 | — |
| — | 3.20 | 4.05 | 3.62 | +0.42 | 37.3% | 380 | 37.3% | -0.58 | 6.50 | 5.75 | 7.25 | — |
| — | 2.33 | 3.10 | 2.71 | +0.35 | 36.9% | 382.5 | 36.9% | -0.65 | 7.92 | 7.15 | 8.70 | — |
| — | 1.74 | 2.53 | 2.13 | +0.28 | 36.5% | 385 | 36.5% | -0.73 | 9.57 | 8.30 | 10.85 | — |
| — | 1.17 | 1.76 | 1.47 | +0.21 | 36.1% | 387.5 | 36.1% | -0.79 | 11.22 | 10.25 | 12.20 | — |
| — | 0.84 | 1.25 | 1.04 | +0.16 | 35.9% | 390 | 35.9% | -0.84 | 13.22 | 12.10 | 14.35 | — |
| — | 0.43 | 1.14 | 0.79 | +0.11 | 35.6% | 392.5 | 35.6% | -0.89 | 15.65 | 14.30 | 17.00 | — |
| — | 0.33 | 0.65 | 0.49 | +0.08 | 35.5% | 395 | 35.5% | -0.92 | 17.73 | 16.60 | 18.85 | — |
| — | 0.13 | 0.45 | 0.29 | +0.05 | 35.3% | 397.5 | 35.3% | -0.95 | 20.40 | 19.00 | 21.80 | — |
| — | — | 0.59 | — | +0.03 | 35.3% | 400 | 35.3% | -0.97 | 22.90 | 21.55 | 24.25 | — |
| — | 0.04 | 2.27 | 1.16 | — | — | 402.5 | 35.2% | -0.98 | 25.25 | 23.80 | 26.70 | — |
| — | — | 0.30 | — | +0.01 | 35.2% | 405 | — | — | 27.77 | 25.90 | 29.65 | — |
| — | — | 1.71 | — | +0.01 | 35.3% | 410 | — | — | 32.65 | 31.25 | 34.05 | — |
| — | — | 0.38 | — | — | — | 415 | — | — | 37.77 | 35.90 | 39.65 | — |
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.