Spot 370.98
· 114 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.30 | 39.55 | 37.92 | +0.81 | 55.2% | 335 | 55.2% | -0.19 | 1.70 | 1.52 | 1.87 | — |
| — | 34.05 | 37.65 | 35.85 | +0.79 | 54.9% | 337.5 | 54.9% | -0.21 | 2.02 | 1.79 | 2.24 | — |
| — | 31.90 | 35.00 | 33.45 | +0.76 | 54.6% | 340 | 54.6% | -0.24 | 2.39 | 2.15 | 2.63 | — |
| — | 29.85 | 33.45 | 31.65 | +0.74 | 54.3% | 342.5 | 54.3% | -0.26 | 2.71 | 2.50 | 2.93 | — |
| — | 28.35 | 30.95 | 29.65 | +0.71 | 54.1% | 345 | 54.1% | -0.29 | 3.19 | 2.97 | 3.40 | — |
| — | 26.40 | 28.80 | 27.60 | +0.68 | 53.8% | 347.5 | 53.8% | -0.32 | 3.60 | 3.30 | 3.90 | — |
| — | 24.50 | 26.75 | 25.62 | +0.65 | 53.6% | 350 | 53.6% | -0.36 | 4.25 | 4.00 | 4.50 | — |
| — | 22.70 | 24.20 | 23.45 | +0.61 | 53.5% | 352.5 | 53.5% | -0.39 | 4.80 | 4.40 | 5.20 | — |
| — | 21.45 | 22.65 | 22.05 | +0.58 | 53.3% | 355 | 53.3% | -0.42 | 5.62 | 5.45 | 5.80 | — |
| — | 19.85 | 20.65 | 20.25 | +0.55 | 53.2% | 357.5 | 53.2% | -0.45 | 6.47 | 6.25 | 6.70 | — |
| — | 16.65 | 17.70 | 17.18 | +0.48 | 53.0% | 362.5 | 53.0% | -0.52 | 8.25 | 8.00 | 8.50 | — |
| — | 15.50 | 16.15 | 15.82 | +0.45 | 52.9% | 365 | 52.9% | -0.55 | 9.18 | 8.75 | 9.60 | — |
| — | 14.10 | 14.60 | 14.35 | +0.42 | 52.9% | 367.5 | 52.9% | -0.58 | 10.32 | 9.90 | 10.75 | — |
| — | 12.80 | 13.20 | 13.00 | +0.39 | 52.8% | 370 | 52.8% | -0.61 | 11.47 | 11.15 | 11.80 | — |
| — | 11.60 | 12.10 | 11.85 | +0.36 | 52.8% | 372.5 | 52.8% | -0.64 | 13.00 | 12.70 | 13.30 | — |
| — | 10.55 | 10.85 | 10.70 | +0.33 | 52.8% | 375 | 52.8% | -0.68 | 14.20 | 13.80 | 14.60 | — |
| — | 9.50 | 9.85 | 9.68 | +0.30 | 52.8% | 377.5 | 52.8% | -0.70 | 15.78 | 15.50 | 16.05 | — |
| — | 8.55 | 8.80 | 8.68 | +0.27 | 52.8% | 380 | 52.8% | -0.73 | 17.20 | 16.75 | 17.65 | — |
| — | 7.65 | 8.00 | 7.83 | +0.25 | 52.9% | 382.5 | 52.9% | -0.75 | 19.12 | 18.45 | 19.80 | — |
| — | 6.75 | 7.15 | 6.95 | +0.22 | 52.9% | 385 | 52.9% | -0.78 | 20.65 | 19.80 | 21.50 | — |
| — | 5.70 | 6.85 | 6.28 | +0.20 | 52.9% | 387.5 | 52.9% | -0.80 | 22.38 | 21.55 | 23.20 | — |
| — | 5.30 | 5.70 | 5.50 | +0.18 | 53.0% | 390 | 53.0% | -0.82 | 24.12 | 22.85 | 25.40 | — |
| — | 4.55 | 5.10 | 4.83 | +0.16 | 53.1% | 392.5 | 53.1% | -0.84 | 26.30 | 25.30 | 27.30 | — |
| — | 4.25 | 4.40 | 4.33 | +0.15 | 53.1% | 395 | 53.1% | -0.86 | 27.90 | 26.55 | 29.25 | — |
| — | 3.70 | 3.95 | 3.83 | +0.13 | 53.2% | 397.5 | 53.2% | -0.87 | 29.90 | 28.50 | 31.30 | — |
| — | 3.25 | 3.40 | 3.33 | +0.12 | 53.3% | 400 | 53.3% | -0.89 | 31.90 | 30.40 | 33.40 | — |
| — | 2.84 | 3.65 | 3.25 | +0.10 | 53.4% | 402.5 | 53.4% | -0.90 | 34.25 | 32.55 | 35.95 | — |
| — | 2.36 | 2.64 | 2.50 | +0.09 | 53.5% | 405 | 53.5% | -0.91 | 36.45 | 34.80 | 38.10 | — |
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.