Spot 373.51
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 37.80 | 36.60 | +0.88 | 49.0% | 337.5 | 49.0% | -0.12 | 0.13 | 0.05 | 0.21 | — |
| — | 33.20 | 35.05 | 34.12 | +0.85 | 47.3% | 340 | 47.3% | -0.15 | 0.17 | 0.13 | 0.21 | — |
| — | 30.60 | 32.40 | 31.50 | +0.81 | 45.8% | 342.5 | 45.8% | -0.19 | 0.22 | 0.18 | 0.26 | — |
| — | 28.20 | 30.10 | 29.15 | +0.76 | 44.4% | 345 | 44.4% | -0.24 | 0.30 | 0.28 | 0.32 | — |
| — | 25.50 | 27.90 | 26.70 | +0.71 | 43.3% | 347.5 | 43.3% | -0.29 | 0.41 | 0.35 | 0.48 | — |
| — | 23.55 | 25.00 | 24.27 | +0.66 | 42.5% | 350 | 42.5% | -0.34 | 0.55 | 0.49 | 0.60 | — |
| — | 21.05 | 23.15 | 22.10 | +0.60 | 41.9% | 352.5 | 41.9% | -0.40 | 0.69 | 0.66 | 0.72 | — |
| — | 19.25 | 20.15 | 19.70 | +0.54 | 41.5% | 355 | 41.5% | -0.46 | 0.92 | 0.87 | 0.97 | — |
| — | 16.80 | 18.95 | 17.88 | +0.48 | 41.2% | 357.5 | 41.2% | -0.52 | 1.24 | 1.17 | 1.31 | — |
| — | 14.85 | 16.65 | 15.75 | +0.42 | 40.9% | 360 | 40.9% | -0.58 | 1.62 | 1.56 | 1.69 | — |
| — | 12.70 | 13.80 | 13.25 | +0.36 | 40.6% | 362.5 | 40.6% | -0.64 | 2.15 | 2.06 | 2.23 | — |
| — | 11.00 | 11.90 | 11.45 | +0.31 | 40.2% | 365 | 40.2% | -0.70 | 2.82 | 2.68 | 2.96 | — |
| — | 9.50 | 10.15 | 9.82 | +0.26 | 40.0% | 367.5 | 40.0% | -0.75 | 3.62 | 3.40 | 3.85 | — |
| — | 7.90 | 8.45 | 8.18 | +0.21 | 40.0% | 370 | 40.0% | -0.79 | 4.42 | 4.35 | 4.50 | — |
| — | 5.25 | 5.75 | 5.50 | +0.14 | 39.5% | 375 | 39.5% | -0.86 | 6.83 | 6.60 | 7.05 | — |
| — | 3.50 | 3.85 | 3.67 | +0.09 | 39.0% | 380 | 39.0% | -0.91 | 9.80 | 9.50 | 10.10 | — |
| — | 2.15 | 2.20 | 2.17 | +0.06 | 39.1% | 385 | 39.1% | -0.95 | 13.28 | 12.70 | 13.85 | — |
| — | 1.23 | 1.36 | 1.29 | +0.04 | 39.8% | 390 | 39.8% | -0.97 | 17.40 | 16.60 | 18.20 | — |
| — | 0.73 | 0.81 | 0.77 | +0.02 | 41.1% | 395 | 41.1% | -0.98 | 22.05 | 20.10 | 24.00 | — |
| — | 0.45 | 0.49 | 0.47 | +0.02 | 42.9% | 400 | 42.9% | -0.99 | 26.70 | 24.90 | 28.50 | — |
| — | 0.29 | 0.35 | 0.32 | +0.01 | 44.9% | 405 | 44.9% | -1.00 | 31.62 | 29.65 | 33.60 | — |
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.