Spot 375.13
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.40 | 37.50 | 34.45 | +0.96 | 53.5% | 340 | 53.5% | -0.04 | — | — | 0.70 | — |
| — | 29.70 | 35.00 | 32.35 | +0.96 | 52.2% | 342.5 | 52.2% | -0.04 | — | — | 1.90 | — |
| — | 27.30 | 31.60 | 29.45 | +0.95 | 51.1% | 345 | 51.1% | -0.05 | — | — | 0.55 | — |
| — | 24.10 | 30.20 | 27.15 | +0.93 | 50.0% | 347.5 | 50.0% | -0.07 | 1.27 | 0.05 | 2.50 | — |
| — | 23.10 | 27.90 | 25.50 | +0.92 | 49.0% | 350 | 49.0% | -0.08 | 0.75 | 0.50 | 1.00 | — |
| — | 20.30 | 25.00 | 22.65 | +0.90 | 48.1% | 352.5 | 48.1% | -0.10 | — | — | 3.90 | — |
| — | 18.00 | 23.40 | 20.70 | +0.88 | 47.3% | 355 | 47.3% | -0.12 | 1.25 | 0.75 | 1.75 | — |
| — | 15.90 | 21.20 | 18.55 | +0.85 | 46.5% | 357.5 | 46.5% | -0.15 | 0.88 | 0.15 | 1.60 | — |
| — | 14.40 | 18.60 | 16.50 | +0.82 | 45.9% | 360 | 45.9% | -0.19 | 1.62 | 1.30 | 1.95 | — |
| — | 11.90 | 17.10 | 14.50 | +0.78 | 45.3% | 362.5 | 45.3% | -0.22 | 2.05 | 1.65 | 2.45 | — |
| — | 12.60 | 13.60 | 13.10 | +0.73 | 44.7% | 365 | 44.7% | -0.27 | 2.73 | 2.35 | 3.10 | — |
| — | 10.70 | 11.80 | 11.25 | +0.69 | 44.2% | 367.5 | 44.2% | -0.31 | 3.33 | 2.85 | 3.80 | — |
| — | 9.20 | 10.20 | 9.70 | +0.63 | 43.8% | 370 | 43.8% | -0.37 | 4.40 | 4.10 | 4.70 | — |
| — | 7.70 | 8.70 | 8.20 | +0.58 | 43.4% | 372.5 | 43.4% | -0.43 | 5.20 | 4.70 | 5.70 | — |
| — | 6.40 | 7.30 | 6.85 | +0.52 | 43.1% | 375 | 43.1% | -0.48 | 6.40 | 5.90 | 6.90 | — |
| — | 5.20 | 5.90 | 5.55 | +0.46 | 42.9% | 377.5 | 42.9% | -0.54 | 7.70 | 7.20 | 8.20 | — |
| — | 4.10 | 5.00 | 4.55 | +0.40 | 42.6% | 380 | 42.6% | -0.60 | 8.95 | 8.30 | 9.60 | — |
| — | 3.20 | 4.00 | 3.60 | +0.35 | 42.5% | 382.5 | 42.5% | -0.66 | 10.70 | 10.10 | 11.30 | — |
| — | 2.45 | 3.10 | 2.77 | +0.29 | 42.4% | 385 | 42.4% | -0.71 | 11.65 | 10.20 | 13.10 | — |
| — | 1.85 | 2.55 | 2.20 | +0.24 | 42.3% | 387.5 | 42.3% | -0.76 | 14.95 | 12.30 | 17.60 | — |
| — | 1.35 | 2.00 | 1.68 | +0.20 | 42.3% | 390 | 42.3% | -0.80 | 16.75 | 14.40 | 19.10 | — |
| — | 0.95 | 1.50 | 1.23 | +0.16 | 42.4% | 392.5 | 42.4% | -0.84 | 18.80 | 14.80 | 22.80 | — |
| — | 0.90 | 1.10 | 1.00 | +0.13 | 42.5% | 395 | 42.5% | -0.87 | 21.55 | 19.10 | 24.00 | — |
| — | 0.10 | 1.00 | 0.55 | +0.10 | 42.6% | 397.5 | 42.6% | -0.90 | 23.65 | 21.00 | 26.30 | — |
| — | 0.30 | 0.70 | 0.50 | +0.08 | 42.8% | 400 | 42.8% | -0.92 | 25.45 | 22.20 | 28.70 | — |
| — | — | 0.60 | — | +0.06 | 43.0% | 402.5 | 43.0% | -0.94 | 28.35 | 25.70 | 31.00 | — |
| — | — | 0.50 | — | +0.05 | 43.2% | 405 | 43.2% | -0.96 | 30.05 | 26.60 | 33.50 | — |
| — | — | 0.65 | — | +0.03 | 43.8% | 410 | 43.8% | -0.98 | 35.75 | 33.10 | 38.40 | — |
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.