Spot 374.12
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.05 | 37.55 | 36.30 | +1.00 | 68.0% | 337.5 | 68.0% | -0.00 | — | — | 0.49 | — |
| — | 32.65 | 35.00 | 33.83 | +1.00 | 66.2% | 340 | 66.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 29.90 | 32.70 | 31.30 | +1.00 | 64.1% | 342.5 | 64.1% | -0.00 | — | — | 0.57 | — |
| — | 27.40 | 30.30 | 28.85 | +0.99 | 62.0% | 345 | 62.0% | -0.01 | — | — | 0.08 | — |
| — | 24.90 | 27.60 | 26.25 | +0.99 | 59.5% | 347.5 | 59.5% | -0.01 | — | — | 0.42 | — |
| — | 22.65 | 25.90 | 24.27 | +0.99 | 56.8% | 350 | 56.8% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 19.95 | 22.75 | 21.35 | +0.98 | 53.9% | 352.5 | 53.9% | -0.02 | — | — | 0.17 | — |
| — | 17.60 | 20.15 | 18.88 | +0.98 | 50.8% | 355 | 50.8% | -0.02 | — | — | 0.45 | — |
| — | 15.00 | 17.70 | 16.35 | +0.97 | 47.7% | 357.5 | 47.7% | -0.03 | — | — | 0.82 | — |
| — | 12.75 | 15.00 | 13.88 | +0.96 | 44.7% | 360 | 44.7% | -0.04 | 0.46 | 0.02 | 0.90 | — |
| — | 10.30 | 13.15 | 11.72 | +0.93 | 42.1% | 362.5 | 42.1% | -0.07 | 0.59 | 0.05 | 1.14 | — |
| — | 7.95 | 10.50 | 9.22 | +0.89 | 40.2% | 365 | 40.2% | -0.11 | 0.36 | 0.12 | 0.60 | — |
| — | 6.00 | 8.30 | 7.15 | +0.81 | 38.9% | 367.5 | 38.9% | -0.19 | 0.69 | 0.15 | 1.23 | — |
| — | 4.40 | 6.45 | 5.42 | +0.72 | 38.1% | 370 | 38.1% | -0.27 | 1.25 | 0.85 | 1.65 | — |
| — | 2.51 | 4.80 | 3.65 | +0.59 | 38.0% | 372.5 | 38.0% | -0.41 | 2.42 | 1.25 | 3.60 | — |
| — | 2.00 | 3.00 | 2.50 | +0.48 | 38.3% | 375 | 38.3% | -0.52 | 3.22 | 2.44 | 4.00 | — |
| — | 1.00 | 2.00 | 1.50 | +0.35 | 38.9% | 377.5 | 38.9% | -0.65 | 5.05 | 4.00 | 6.10 | — |
| — | 0.44 | 1.14 | 0.79 | +0.25 | 39.7% | 380 | 39.7% | -0.75 | 6.92 | 5.90 | 7.95 | — |
| — | 0.33 | 0.73 | 0.53 | +0.16 | 40.8% | 382.5 | 40.8% | -0.84 | 9.15 | 7.90 | 10.40 | — |
| — | 0.22 | 0.44 | 0.33 | +0.11 | 41.9% | 385 | 41.9% | -0.90 | 11.05 | 9.60 | 12.50 | — |
| — | — | 0.37 | — | +0.07 | 43.0% | 387.5 | 43.0% | -0.94 | 13.72 | 12.20 | 15.25 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 44.2% | 390 | 44.2% | -0.96 | 16.40 | 15.05 | 17.75 | — |
| — | — | 0.28 | — | +0.02 | 45.4% | 392.5 | 45.4% | -0.98 | 18.85 | 17.55 | 20.15 | — |
| — | — | 0.47 | — | +0.01 | 46.4% | 395 | 46.4% | -0.99 | 21.38 | 20.05 | 22.70 | — |
| — | 0.01 | 0.50 | 0.26 | +0.01 | 47.2% | 397.5 | 47.2% | -1.00 | 23.88 | 22.55 | 25.20 | — |
| — | 0.01 | 0.23 | 0.12 | +0.00 | 47.9% | 400 | 47.9% | -1.00 | 26.38 | 25.05 | 27.70 | — |
| — | — | 1.22 | — | +0.00 | 48.5% | 402.5 | 48.5% | -1.00 | 28.88 | 27.55 | 30.20 | — |
| — | — | 0.24 | — | +0.00 | 49.0% | 405 | 49.0% | -1.00 | 31.38 | 30.05 | 32.70 | — |
| — | — | 0.59 | — | +0.00 | 50.3% | 410 | 50.3% | -1.00 | 36.40 | 35.05 | 37.75 | — |
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.