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 | |
| — | 35.35 | 38.15 | 36.75 | +0.98 | 35.7% | 337.5 | 35.7% | -0.02 | — | — | 0.90 | — |
| — | 32.90 | 36.50 | 34.70 | +0.97 | 34.9% | 340 | 34.9% | -0.03 | 0.19 | 0.08 | 0.30 | — |
| — | 30.50 | 33.10 | 31.80 | +0.96 | 34.1% | 342.5 | 34.1% | -0.04 | 0.64 | 0.08 | 1.20 | — |
| — | 27.90 | 30.75 | 29.32 | +0.95 | 33.4% | 345 | 33.4% | -0.05 | 0.70 | 0.03 | 1.37 | — |
| — | 25.60 | 28.45 | 27.02 | +0.94 | 32.7% | 347.5 | 32.7% | -0.06 | 0.86 | 0.20 | 1.53 | — |
| — | 23.45 | 26.70 | 25.07 | +0.93 | 32.1% | 350 | 32.1% | -0.07 | 0.81 | 0.39 | 1.24 | — |
| — | 20.95 | 24.45 | 22.70 | +0.91 | 31.6% | 352.5 | 31.6% | -0.09 | 1.00 | 0.49 | 1.51 | — |
| — | 18.95 | 22.35 | 20.65 | +0.88 | 31.1% | 355 | 31.1% | -0.12 | 0.76 | 0.02 | 1.50 | — |
| — | 16.90 | 19.45 | 18.18 | +0.85 | 30.7% | 357.5 | 30.7% | -0.15 | 1.70 | 1.00 | 2.39 | — |
| — | 14.75 | 17.40 | 16.07 | +0.82 | 30.4% | 360 | 30.4% | -0.18 | 2.53 | 1.21 | 3.85 | — |
| — | 12.80 | 15.50 | 14.15 | +0.77 | 30.1% | 362.5 | 30.1% | -0.22 | 2.80 | 2.00 | 3.60 | — |
| — | 10.95 | 13.30 | 12.12 | +0.73 | 29.9% | 365 | 29.9% | -0.27 | 2.85 | 2.04 | 3.65 | — |
| — | 9.55 | 12.25 | 10.90 | +0.68 | 29.7% | 367.5 | 29.7% | -0.32 | 4.33 | 3.30 | 5.35 | — |
| — | 7.60 | 10.35 | 8.97 | +0.62 | 29.6% | 370 | 29.6% | -0.38 | 4.67 | 3.55 | 5.80 | — |
| — | 6.55 | 8.75 | 7.65 | +0.56 | 29.5% | 372.5 | 29.5% | -0.45 | 6.05 | 4.65 | 7.45 | — |
| — | 5.85 | 7.65 | 6.75 | +0.50 | 29.5% | 375 | 29.5% | -0.50 | 7.25 | 5.80 | 8.70 | — |
| — | 3.85 | 6.45 | 5.15 | +0.44 | 29.5% | 377.5 | 29.5% | -0.57 | 8.97 | 7.90 | 10.05 | — |
| — | 3.55 | 4.80 | 4.17 | +0.38 | 29.6% | 380 | 29.6% | -0.62 | 10.03 | 8.85 | 11.20 | — |
| — | 2.27 | 4.75 | 3.51 | +0.32 | 29.7% | 382.5 | 29.7% | -0.68 | 11.47 | 10.05 | 12.90 | — |
| — | 2.12 | 3.20 | 2.66 | +0.27 | 29.9% | 385 | 29.9% | -0.72 | 13.25 | 11.85 | 14.65 | — |
| — | 0.88 | 3.85 | 2.37 | +0.23 | 30.1% | 387.5 | 30.1% | -0.78 | 15.35 | 14.25 | 16.45 | — |
| — | 0.92 | 3.50 | 2.21 | +0.19 | 30.3% | 390 | 30.3% | -0.82 | 17.70 | 16.40 | 19.00 | — |
| — | 0.65 | 1.85 | 1.25 | +0.15 | 30.6% | 392.5 | 30.6% | -0.85 | 19.88 | 18.45 | 21.30 | — |
| — | 0.48 | 2.05 | 1.26 | +0.13 | 30.9% | 395 | 30.9% | -0.88 | 22.07 | 20.65 | 23.50 | — |
| — | 0.20 | 1.34 | 0.77 | +0.10 | 31.2% | 397.5 | 31.2% | -0.91 | 24.00 | 22.20 | 25.80 | — |
| — | 0.15 | 0.98 | 0.56 | +0.08 | 31.6% | 400 | 31.6% | -0.93 | 26.68 | 25.30 | 28.05 | — |
| — | 0.10 | 0.93 | 0.52 | +0.07 | 32.0% | 402.5 | 32.0% | -0.94 | 29.00 | 27.65 | 30.35 | — |
| — | — | 2.27 | — | +0.05 | 32.5% | 405 | 32.5% | -0.96 | 31.32 | 29.90 | 32.75 | — |
| — | — | 1.34 | — | +0.04 | 32.9% | 407.5 | 32.9% | -0.97 | 33.80 | 32.45 | 35.15 | — |
| — | — | 1.41 | — | +0.03 | 33.4% | 410 | 33.4% | -0.98 | 36.30 | 34.95 | 37.65 | — |
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.