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 | |
| — | 35.65 | 39.25 | 37.45 | +0.80 | 38.9% | 337.5 | 38.9% | -0.20 | 0.68 | 0.62 | 0.73 | — |
| — | 33.55 | 36.85 | 35.20 | +0.77 | 38.3% | 340 | 38.3% | -0.23 | 0.82 | 0.76 | 0.88 | — |
| — | 30.95 | 33.50 | 32.23 | +0.74 | 37.7% | 342.5 | 37.7% | -0.26 | 1.02 | 0.93 | 1.11 | — |
| — | 28.90 | 32.15 | 30.52 | +0.70 | 37.2% | 345 | 37.2% | -0.30 | 1.22 | 1.14 | 1.29 | — |
| — | 26.95 | 29.85 | 28.40 | +0.67 | 36.8% | 347.5 | 36.8% | -0.33 | 1.48 | 1.40 | 1.56 | — |
| — | 25.00 | 26.00 | 25.50 | +0.63 | 36.4% | 350 | 36.4% | -0.38 | 1.79 | 1.71 | 1.88 | — |
| — | 23.15 | 24.50 | 23.82 | +0.58 | 36.1% | 352.5 | 36.1% | -0.42 | 2.17 | 2.07 | 2.27 | — |
| — | 21.00 | 22.30 | 21.65 | +0.54 | 35.8% | 355 | 35.8% | -0.46 | 2.62 | 2.53 | 2.71 | — |
| — | 18.95 | 20.20 | 19.57 | +0.50 | 35.5% | 357.5 | 35.5% | -0.51 | 3.20 | 3.00 | 3.40 | — |
| — | 17.30 | 18.20 | 17.75 | +0.45 | 35.3% | 360 | 35.3% | -0.55 | 3.60 | 3.30 | 3.90 | — |
| — | 15.50 | 16.55 | 16.02 | +0.41 | 35.1% | 362.5 | 35.1% | -0.59 | 4.47 | 4.35 | 4.60 | — |
| — | 13.65 | 14.70 | 14.18 | +0.37 | 34.9% | 365 | 34.9% | -0.63 | 5.10 | 4.80 | 5.40 | — |
| — | 10.85 | 11.60 | 11.22 | +0.29 | 34.7% | 370 | 34.7% | -0.71 | 7.15 | 6.90 | 7.40 | — |
| — | 8.30 | 8.85 | 8.57 | +0.23 | 34.7% | 375 | 34.7% | -0.78 | 9.62 | 9.30 | 9.95 | — |
| — | 6.25 | 6.70 | 6.47 | +0.17 | 34.8% | 380 | 34.8% | -0.84 | 12.47 | 12.10 | 12.85 | — |
| — | 4.55 | 5.00 | 4.78 | +0.13 | 35.0% | 385 | 35.0% | -0.88 | 15.72 | 15.25 | 16.20 | — |
| — | 3.30 | 3.55 | 3.42 | +0.09 | 35.3% | 390 | 35.3% | -0.92 | 19.48 | 18.60 | 20.35 | — |
| — | 2.34 | 2.57 | 2.46 | +0.07 | 35.7% | 395 | 35.7% | -0.94 | 23.38 | 22.55 | 24.20 | — |
| — | 1.48 | 1.85 | 1.67 | +0.05 | 36.2% | 400 | 36.2% | -0.96 | 27.60 | 25.80 | 29.40 | — |
| — | 0.97 | 1.30 | 1.14 | +0.04 | 36.7% | 405 | 36.7% | -0.98 | 32.27 | 30.45 | 34.10 | — |
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.