Spot 375.57
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.40 | 39.50 | 35.95 | +0.98 | 66.5% | 340 | 66.5% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 29.90 | 37.10 | 33.50 | +0.97 | 64.5% | 342.5 | 64.5% | -0.03 | — | — | 0.80 | — |
| — | 27.10 | 34.60 | 30.85 | +0.97 | 62.5% | 345 | 62.5% | -0.03 | 1.00 | 0.15 | 1.85 | — |
| — | 24.70 | 32.10 | 28.40 | +0.96 | 60.4% | 347.5 | 60.4% | -0.04 | — | — | 6.80 | — |
| — | 22.20 | 29.00 | 25.60 | +0.95 | 58.2% | 350 | 58.2% | -0.05 | 0.57 | 0.10 | 1.05 | — |
| — | 21.10 | 25.70 | 23.40 | +0.94 | 56.0% | 352.5 | 56.0% | -0.06 | — | — | 1.05 | — |
| — | 17.30 | 24.10 | 20.70 | +0.92 | 53.7% | 355 | 53.7% | -0.08 | 0.38 | 0.20 | 0.55 | — |
| — | 15.10 | 23.00 | 19.05 | +0.90 | 51.5% | 357.5 | 51.5% | -0.10 | — | — | 2.10 | — |
| — | 12.50 | 20.90 | 16.70 | +0.88 | 49.4% | 360 | 49.4% | -0.12 | 1.60 | 0.45 | 2.75 | — |
| — | 10.40 | 18.10 | 14.25 | +0.85 | 47.5% | 362.5 | 47.5% | -0.15 | — | — | 2.90 | — |
| — | 8.60 | 16.00 | 12.30 | +0.80 | 45.9% | 365 | 45.9% | -0.20 | — | — | 4.60 | — |
| — | 8.60 | 14.00 | 11.30 | +0.74 | 44.7% | 367.5 | 44.7% | -0.26 | — | — | 2.00 | — |
| — | 4.20 | 11.40 | 7.80 | +0.68 | 43.8% | 370 | 43.8% | -0.32 | 1.73 | 0.80 | 2.65 | — |
| — | 2.00 | 10.30 | 6.15 | +0.60 | 43.3% | 372.5 | 43.3% | -0.40 | 2.02 | 0.55 | 3.50 | — |
| — | 4.10 | 6.00 | 5.05 | +0.52 | 43.1% | 375 | 43.1% | -0.48 | 3.80 | 3.00 | 4.60 | — |
| — | 2.35 | 4.20 | 3.27 | +0.44 | 43.2% | 377.5 | 43.2% | -0.56 | 3.50 | 1.00 | 6.00 | — |
| — | 2.70 | 5.20 | 3.95 | +0.36 | 43.5% | 380 | 43.5% | -0.64 | 7.80 | 4.60 | 11.00 | — |
| — | 0.25 | 2.55 | 1.40 | +0.29 | 43.9% | 382.5 | 43.9% | -0.72 | 9.60 | 6.50 | 12.70 | — |
| — | 0.70 | 2.20 | 1.45 | +0.22 | 44.4% | 385 | 44.4% | -0.78 | 11.45 | 8.30 | 14.60 | — |
| — | 0.10 | 1.85 | 0.97 | +0.18 | 44.9% | 387.5 | 44.9% | -0.83 | 13.60 | 10.50 | 16.70 | — |
| — | 0.10 | 1.00 | 0.55 | +0.13 | 45.4% | 390 | 45.4% | -0.87 | 15.65 | 12.50 | 18.80 | — |
| — | 0.10 | 2.90 | 1.50 | +0.10 | 45.9% | 392.5 | 45.9% | -0.90 | 17.90 | 14.70 | 21.10 | — |
| — | 0.30 | 0.90 | 0.60 | +0.07 | 46.4% | 395 | 46.4% | -0.93 | 20.00 | 16.60 | 23.40 | — |
| — | — | 6.10 | — | +0.05 | 46.8% | 397.5 | 46.8% | -0.95 | 22.10 | 18.50 | 25.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.04 | 47.3% | 400 | 47.3% | -0.97 | 24.50 | 20.80 | 28.20 | — |
| — | — | 6.20 | — | +0.02 | 47.6% | 402.5 | 47.6% | -0.98 | 27.10 | 23.50 | 30.70 | — |
| — | — | 0.20 | — | +0.02 | 48.0% | 405 | 48.0% | -0.99 | 29.40 | 25.70 | 33.10 | — |
| — | — | 2.00 | — | +0.01 | 48.7% | 410 | 48.7% | -1.00 | 34.05 | 30.00 | 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.