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 | |
| — | 36.75 | 39.95 | 38.35 | +0.96 | 37.8% | 340 | — | — | 0.40 | 0.20 | 0.60 | — |
| — | 34.35 | 37.10 | 35.73 | — | — | 342.5 | — | — | 1.37 | 0.20 | 2.54 | — |
| — | 31.95 | 34.80 | 33.38 | — | — | 345 | — | — | 0.45 | 0.04 | 0.86 | — |
| — | 29.60 | 32.45 | 31.02 | +0.92 | 36.7% | 347.5 | — | — | 0.82 | 0.35 | 1.30 | — |
| — | 27.05 | 30.10 | 28.57 | — | — | 350 | — | — | 1.00 | 0.53 | 1.47 | — |
| — | 24.80 | 27.95 | 26.38 | — | — | 352.5 | 36.0% | -0.12 | 1.22 | 0.82 | 1.62 | — |
| — | 22.60 | 25.75 | 24.18 | — | — | 355 | 35.7% | -0.14 | 1.68 | 0.57 | 2.79 | — |
| — | 21.35 | 23.45 | 22.40 | — | — | 357.5 | 35.4% | -0.16 | 2.00 | 1.45 | 2.55 | — |
| — | 19.30 | 21.20 | 20.25 | — | — | 360 | — | — | 2.06 | 1.20 | 2.92 | — |
| — | 17.30 | 19.25 | 18.27 | +0.77 | 34.8% | 362.5 | 34.8% | -0.23 | 2.67 | 2.13 | 3.20 | — |
| — | 15.45 | 17.60 | 16.52 | +0.73 | 34.5% | 365 | 34.5% | -0.27 | 3.65 | 3.10 | 4.20 | — |
| — | 13.55 | 15.70 | 14.62 | +0.69 | 34.2% | 367.5 | 34.2% | -0.31 | 3.85 | 3.05 | 4.65 | — |
| — | 11.35 | 13.90 | 12.62 | +0.66 | 34.0% | 370 | 34.0% | -0.34 | 4.85 | 4.00 | 5.70 | — |
| — | 10.10 | 12.45 | 11.28 | +0.61 | 33.8% | 372.5 | 33.8% | -0.39 | 6.03 | 5.40 | 6.65 | — |
| — | 8.25 | 10.80 | 9.53 | +0.56 | 33.6% | 375 | 33.6% | -0.43 | 6.95 | 6.45 | 7.45 | — |
| — | 7.00 | 9.90 | 8.45 | +0.52 | 33.4% | 377.5 | 33.4% | -0.48 | 7.88 | 7.05 | 8.70 | — |
| — | 6.10 | 7.85 | 6.97 | +0.47 | 33.3% | 380 | 33.3% | -0.53 | 9.30 | 8.05 | 10.55 | — |
| — | 5.00 | 7.25 | 6.12 | +0.42 | 33.1% | 382.5 | 33.1% | -0.58 | 10.70 | 8.85 | 12.55 | — |
| — | 4.30 | 5.50 | 4.90 | +0.38 | 33.0% | 385 | 33.0% | -0.63 | 12.20 | 11.05 | 13.35 | — |
| — | 3.70 | 5.90 | 4.80 | +0.33 | 33.0% | 387.5 | 33.0% | -0.67 | 13.82 | 12.70 | 14.95 | — |
| — | 2.46 | 5.15 | 3.81 | +0.29 | 32.9% | 390 | 32.9% | -0.71 | 15.47 | 14.50 | 16.45 | — |
| — | 2.10 | 4.30 | 3.20 | +0.25 | 32.9% | 392.5 | 32.9% | -0.75 | 17.65 | 16.15 | 19.15 | — |
| — | 1.51 | 3.25 | 2.38 | +0.21 | 33.0% | 395 | 33.0% | -0.79 | 19.60 | 18.10 | 21.10 | — |
| — | 0.99 | 3.75 | 2.37 | +0.18 | 33.0% | 397.5 | 33.0% | -0.82 | 21.62 | 20.15 | 23.10 | — |
| — | 0.73 | 2.46 | 1.59 | +0.15 | 33.1% | 400 | 33.1% | -0.85 | 23.73 | 22.25 | 25.20 | — |
| — | 0.59 | 2.47 | 1.53 | +0.13 | 33.2% | 402.5 | 33.2% | -0.88 | 26.02 | 24.75 | 27.30 | — |
| — | 0.51 | 1.70 | 1.10 | +0.11 | 33.3% | 405 | 33.3% | -0.90 | 28.20 | 26.75 | 29.65 | — |
| — | 0.12 | 2.59 | 1.35 | +0.09 | 33.4% | 407.5 | 33.4% | -0.92 | 30.60 | 29.20 | 32.00 | — |
| — | 0.02 | 0.99 | 0.51 | +0.08 | 33.6% | 410 | 33.6% | -0.93 | 32.58 | 31.45 | 33.70 | — |
| — | — | 1.43 | — | +0.05 | 34.0% | 415 | 34.0% | -0.96 | 37.70 | 36.25 | 39.15 | — |
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.