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 | |
| — | 33.40 | 38.60 | 36.00 | +0.91 | 43.2% | 340 | 43.2% | -0.09 | 1.90 | 0.70 | 3.10 | — |
| — | 31.00 | 36.30 | 33.65 | +0.90 | 42.8% | 342.5 | 42.8% | -0.10 | — | — | 3.50 | — |
| — | 28.70 | 34.00 | 31.35 | +0.88 | 42.4% | 345 | 42.4% | -0.12 | 2.58 | 1.05 | 4.10 | — |
| — | 26.50 | 31.80 | 29.15 | +0.86 | 42.1% | 347.5 | 42.1% | -0.14 | 3.40 | 0.80 | 6.00 | — |
| — | 24.30 | 29.70 | 27.00 | +0.85 | 41.8% | 350 | 41.8% | -0.16 | 1.75 | 0.60 | 2.90 | — |
| — | 22.30 | 27.60 | 24.95 | +0.82 | 41.5% | 352.5 | 41.5% | -0.18 | 2.50 | 1.90 | 3.10 | — |
| — | 20.30 | 25.60 | 22.95 | +0.80 | 41.2% | 355 | 41.2% | -0.20 | 2.42 | 1.15 | 3.70 | — |
| — | 18.30 | 23.60 | 20.95 | +0.77 | 40.9% | 357.5 | 40.9% | -0.23 | 3.33 | 2.55 | 4.10 | — |
| — | 19.00 | 21.10 | 20.05 | +0.74 | 40.6% | 360 | 40.6% | -0.26 | 5.30 | 3.30 | 7.30 | — |
| — | 14.70 | 20.10 | 17.40 | +0.71 | 40.3% | 362.5 | 40.3% | -0.29 | 4.70 | 3.90 | 5.50 | — |
| — | 15.30 | 16.90 | 16.10 | +0.67 | 40.1% | 365 | 40.1% | -0.33 | 5.50 | 4.60 | 6.40 | — |
| — | 12.30 | 15.10 | 13.70 | +0.64 | 39.9% | 367.5 | 39.9% | -0.36 | 6.45 | 5.70 | 7.20 | — |
| — | 12.60 | 13.70 | 13.15 | +0.60 | 39.7% | 370 | 39.7% | -0.40 | 7.30 | 6.40 | 8.20 | — |
| — | 11.30 | 12.20 | 11.75 | +0.56 | 39.5% | 372.5 | 39.5% | -0.44 | 8.40 | 7.50 | 9.30 | — |
| — | 10.00 | 11.50 | 10.75 | +0.52 | 39.3% | 375 | 39.3% | -0.48 | 9.45 | 8.50 | 10.40 | — |
| — | 8.70 | 9.80 | 9.25 | +0.48 | 39.1% | 377.5 | 39.1% | -0.52 | 10.85 | 10.00 | 11.70 | — |
| — | 7.70 | 8.50 | 8.10 | +0.44 | 38.9% | 380 | 38.9% | -0.56 | 12.60 | 11.40 | 13.80 | — |
| — | 6.60 | 7.80 | 7.20 | +0.41 | 38.8% | 382.5 | 38.8% | -0.60 | 13.65 | 12.80 | 14.50 | — |
| — | 5.70 | 6.60 | 6.15 | +0.37 | 38.6% | 385 | 38.6% | -0.63 | 15.50 | 14.60 | 16.40 | — |
| — | 4.70 | 7.50 | 6.10 | +0.33 | 38.5% | 387.5 | 38.5% | -0.67 | 16.90 | 16.00 | 17.80 | — |
| — | 4.10 | 5.00 | 4.55 | +0.30 | 38.4% | 390 | 38.4% | -0.71 | 18.90 | 18.30 | 19.50 | — |
| — | 3.40 | 4.40 | 3.90 | +0.26 | 38.3% | 392.5 | 38.3% | -0.74 | 21.10 | 19.80 | 22.40 | — |
| — | 2.35 | 3.40 | 2.88 | +0.23 | 38.2% | 395 | 38.2% | -0.77 | 23.55 | 21.30 | 25.80 | — |
| — | 2.05 | 5.40 | 3.73 | +0.21 | 38.2% | 397.5 | 38.2% | -0.80 | 25.25 | 22.60 | 27.90 | — |
| — | 0.35 | 2.50 | 1.43 | +0.18 | 38.2% | 400 | 38.2% | -0.83 | 27.35 | 24.70 | 30.00 | — |
| — | 0.05 | 3.20 | 1.62 | +0.16 | 38.2% | 402.5 | 38.2% | -0.85 | 29.45 | 26.80 | 32.10 | — |
| — | 1.15 | 5.50 | 3.33 | +0.13 | 38.2% | 405 | 38.2% | -0.87 | 32.25 | 30.20 | 34.30 | — |
| — | 0.10 | 5.80 | 2.95 | +0.12 | 38.3% | 407.5 | 38.3% | -0.89 | 33.95 | 31.30 | 36.60 | — |
| — | 0.70 | 2.80 | 1.75 | +0.10 | 38.4% | 410 | 38.4% | -0.91 | 36.25 | 33.60 | 38.90 | — |
| — | — | 2.50 | — | +0.08 | 38.5% | 412.5 | 38.5% | -0.92 | 38.65 | 36.00 | 41.30 | — |
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.