Spot 375.03
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.25 | 38.70 | 37.48 | +0.99 | 39.2% | 337.5 | 39.2% | -0.01 | — | — | 0.16 | — |
| — | 33.75 | 36.00 | 34.88 | +0.99 | 39.3% | 340 | 39.3% | -0.01 | — | — | 0.07 | — |
| — | 31.45 | 33.65 | 32.55 | +0.98 | 39.4% | 342.5 | 39.4% | -0.02 | — | — | 0.25 | — |
| — | 29.00 | 31.20 | 30.10 | +0.97 | 39.4% | 345 | 39.4% | -0.03 | 0.15 | 0.03 | 0.28 | — |
| — | 26.30 | 28.90 | 27.60 | +0.95 | 39.3% | 347.5 | 39.3% | -0.05 | 0.23 | 0.04 | 0.43 | — |
| — | 24.05 | 26.40 | 25.23 | +0.93 | 39.1% | 350 | 39.1% | -0.07 | 0.20 | 0.13 | 0.28 | — |
| — | 21.40 | 24.30 | 22.85 | +0.90 | 38.6% | 352.5 | 38.6% | -0.10 | 0.28 | 0.09 | 0.48 | — |
| — | 19.00 | 21.70 | 20.35 | +0.87 | 38.0% | 355 | 38.0% | -0.13 | 0.32 | 0.16 | 0.48 | — |
| — | 16.80 | 19.55 | 18.18 | +0.82 | 37.3% | 357.5 | 37.3% | -0.18 | 0.39 | 0.28 | 0.50 | — |
| — | 14.50 | 16.80 | 15.65 | +0.77 | 36.6% | 360 | 36.6% | -0.23 | 0.60 | 0.50 | 0.70 | — |
| — | 12.45 | 14.80 | 13.62 | +0.71 | 35.8% | 362.5 | 35.8% | -0.29 | 0.94 | 0.59 | 1.28 | — |
| — | 9.80 | 12.25 | 11.03 | +0.64 | 35.1% | 365 | 35.1% | -0.36 | 1.24 | 0.90 | 1.57 | — |
| — | 8.20 | 10.00 | 9.10 | +0.56 | 34.5% | 367.5 | 34.5% | -0.44 | 1.63 | 1.40 | 1.86 | — |
| — | 7.10 | 8.30 | 7.70 | +0.48 | 33.9% | 370 | 33.9% | -0.52 | 2.87 | 1.99 | 3.75 | — |
| — | 5.10 | 7.10 | 6.10 | +0.40 | 33.4% | 372.5 | 33.4% | -0.60 | 3.69 | 2.43 | 4.95 | — |
| — | 4.00 | 5.00 | 4.50 | +0.33 | 33.1% | 375 | 33.1% | -0.68 | 4.25 | 3.70 | 4.80 | — |
| — | 3.25 | 3.55 | 3.40 | +0.26 | 32.8% | 377.5 | 32.8% | -0.75 | 5.80 | 4.65 | 6.95 | — |
| — | 1.28 | 2.89 | 2.08 | +0.20 | 32.7% | 380 | 32.7% | -0.81 | 7.20 | 5.95 | 8.45 | — |
| — | 1.24 | 1.92 | 1.58 | +0.15 | 32.7% | 382.5 | 32.7% | -0.86 | 9.18 | 8.10 | 10.25 | — |
| — | 1.06 | 1.44 | 1.25 | +0.11 | 32.8% | 385 | 32.8% | -0.90 | 10.95 | 10.05 | 11.85 | — |
| — | 0.37 | 1.09 | 0.73 | +0.08 | 33.0% | 387.5 | 33.0% | -0.93 | 13.30 | 12.25 | 14.35 | — |
| — | 0.27 | 0.58 | 0.42 | +0.06 | 33.3% | 390 | 33.3% | -0.95 | 15.25 | 14.25 | 16.25 | — |
| — | 0.19 | 0.50 | 0.34 | +0.04 | 33.8% | 392.5 | 33.8% | -0.96 | 17.62 | 16.15 | 19.10 | — |
| — | 0.06 | 0.30 | 0.18 | +0.03 | 34.3% | 395 | 34.3% | -0.98 | 19.98 | 18.40 | 21.55 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 35.7% | 400 | 35.7% | -0.99 | 25.35 | 24.05 | 26.65 | — |
| — | — | 0.15 | — | +0.01 | 37.2% | 405 | 37.2% | -1.00 | 29.98 | 28.50 | 31.45 | — |
| — | — | 0.26 | — | +0.00 | 38.7% | 410 | 38.7% | -1.00 | 35.35 | 33.95 | 36.75 | — |
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.