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 | |
| — | 34.10 | 36.90 | 35.50 | +0.94 | 34.5% | 340 | — | — | 0.41 | 0.16 | 0.66 | — |
| — | 31.75 | 34.60 | 33.17 | — | — | 342.5 | — | — | 0.51 | 0.11 | 0.90 | — |
| — | 29.40 | 32.20 | 30.80 | — | — | 345 | — | — | 0.65 | 0.33 | 0.96 | — |
| — | 27.40 | 29.85 | 28.62 | — | — | 347.5 | 33.8% | -0.13 | 0.90 | 0.53 | 1.27 | — |
| — | 24.80 | 27.55 | 26.18 | — | — | 350 | 33.6% | -0.15 | 1.06 | 0.70 | 1.43 | — |
| — | 22.50 | 25.40 | 23.95 | +0.81 | 33.4% | 352.5 | — | — | 1.32 | 0.76 | 1.89 | — |
| — | 20.30 | 23.05 | 21.68 | +0.78 | 33.2% | 355 | 33.2% | -0.22 | 2.29 | 0.94 | 3.65 | — |
| — | 18.65 | 20.95 | 19.80 | +0.74 | 33.0% | 357.5 | 33.0% | -0.27 | 2.69 | 1.52 | 3.85 | — |
| — | 16.55 | 19.00 | 17.77 | — | — | 360 | — | — | 3.25 | 2.00 | 4.50 | — |
| — | 14.65 | 17.25 | 15.95 | +0.64 | 32.6% | 362.5 | 32.6% | -0.36 | 3.75 | 2.50 | 5.00 | — |
| — | 12.50 | 15.50 | 14.00 | — | — | 365 | — | — | 3.56 | 2.86 | 4.25 | — |
| — | 10.65 | 13.80 | 12.22 | — | — | 367.5 | — | — | 4.40 | 3.60 | 5.20 | — |
| — | 10.00 | 11.80 | 10.90 | — | — | 370 | — | — | 5.28 | 4.85 | 5.70 | — |
| — | 8.30 | 10.05 | 9.18 | — | — | 372.5 | — | — | 6.78 | 5.80 | 7.75 | — |
| — | 7.50 | 8.70 | 8.10 | — | — | 375 | 33.4% | -0.60 | 8.05 | 7.05 | 9.05 | — |
| — | 6.40 | 7.55 | 6.97 | — | — | 377.5 | 31.5% | -0.65 | 8.80 | 7.45 | 10.15 | — |
| — | 5.05 | 6.30 | 5.67 | — | — | 380 | — | — | 10.30 | 8.85 | 11.75 | — |
| — | 3.65 | 5.65 | 4.65 | — | — | 382.5 | — | — | 11.90 | 10.60 | 13.20 | — |
| — | 3.00 | 4.75 | 3.88 | +0.23 | 31.0% | 385 | 31.0% | -0.77 | 13.40 | 12.00 | 14.80 | — |
| — | 2.37 | 4.10 | 3.23 | +0.20 | 30.9% | 387.5 | 30.9% | -0.81 | 15.10 | 13.80 | 16.40 | — |
| — | 2.18 | 2.80 | 2.49 | +0.17 | 30.8% | 390 | 30.8% | -0.84 | 17.23 | 16.10 | 18.35 | — |
| — | 1.62 | 2.48 | 2.05 | +0.14 | 30.7% | 392.5 | 30.7% | -0.87 | 19.32 | 17.85 | 20.80 | — |
| — | 1.21 | 1.84 | 1.52 | +0.12 | 30.6% | 395 | 30.6% | -0.89 | 21.10 | 20.00 | 22.20 | — |
| — | 0.16 | 1.04 | 0.60 | +0.08 | 30.5% | 400 | 30.5% | -0.93 | 25.60 | 24.40 | 26.80 | — |
| — | 0.07 | 0.58 | 0.33 | +0.05 | 30.5% | 405 | 30.5% | -0.96 | 30.40 | 29.10 | 31.70 | — |
| — | — | 0.53 | — | +0.03 | 30.7% | 410 | 30.7% | -0.98 | 34.80 | 33.10 | 36.50 | — |
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.