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 | |
| — | 32.80 | 40.30 | 36.55 | +0.94 | 43.2% | 340 | 43.2% | -0.07 | — | — | 0.75 | — |
| — | 30.90 | 37.90 | 34.40 | +0.92 | 42.7% | 342.5 | 42.7% | -0.08 | — | — | 2.25 | — |
| — | 28.10 | 35.60 | 31.85 | +0.91 | 42.3% | 345 | 42.3% | -0.09 | — | — | 2.20 | — |
| — | 27.20 | 32.70 | 29.95 | +0.89 | 41.8% | 347.5 | 41.8% | -0.11 | — | — | 3.70 | — |
| — | 24.10 | 31.70 | 27.90 | +0.87 | 41.4% | 350 | 41.4% | -0.13 | — | — | 1.80 | — |
| — | 21.30 | 29.30 | 25.30 | +0.85 | 41.0% | 352.5 | 41.0% | -0.15 | — | — | 5.40 | — |
| — | 19.10 | 27.30 | 23.20 | +0.83 | 40.6% | 355 | 40.6% | -0.17 | — | — | 3.10 | — |
| — | 17.10 | 25.30 | 21.20 | +0.80 | 40.1% | 357.5 | 40.1% | -0.20 | — | — | 7.50 | — |
| — | 15.00 | 23.30 | 19.15 | +0.77 | 39.8% | 360 | 39.8% | -0.23 | 3.55 | 0.10 | 7.00 | — |
| — | 13.10 | 20.00 | 16.55 | +0.73 | 39.4% | 362.5 | 39.4% | -0.27 | 4.28 | 0.05 | 8.50 | — |
| — | 11.30 | 17.00 | 14.15 | +0.69 | 39.0% | 365 | 39.0% | -0.31 | 5.12 | 1.45 | 8.80 | — |
| — | 9.90 | 16.40 | 13.15 | +0.65 | 38.7% | 367.5 | 38.7% | -0.35 | 4.50 | 2.40 | 6.60 | — |
| — | 11.40 | 15.90 | 13.65 | +0.61 | 38.4% | 370 | 38.4% | -0.39 | 6.95 | 5.70 | 8.20 | — |
| — | 10.00 | 15.30 | 12.65 | +0.57 | 38.2% | 372.5 | 38.2% | -0.43 | 7.65 | 4.30 | 11.00 | — |
| — | 8.60 | 13.20 | 10.90 | +0.53 | 38.0% | 375 | 38.0% | -0.48 | 6.80 | 4.00 | 9.60 | — |
| — | 3.80 | 10.70 | 7.25 | +0.48 | 37.8% | 377.5 | 37.8% | -0.52 | 9.25 | 5.20 | 13.30 | — |
| — | 6.10 | 7.80 | 6.95 | +0.44 | 37.7% | 380 | 37.7% | -0.57 | 11.50 | 8.30 | 14.70 | — |
| — | 1.40 | 10.30 | 5.85 | +0.39 | 37.6% | 382.5 | 37.6% | -0.61 | 12.15 | 8.20 | 16.10 | — |
| — | 4.50 | 6.20 | 5.35 | +0.35 | 37.5% | 385 | 37.5% | -0.65 | 14.55 | 11.40 | 17.70 | — |
| — | 3.50 | 4.50 | 4.00 | +0.31 | 37.6% | 387.5 | 37.6% | -0.69 | 15.25 | 11.10 | 19.40 | — |
| — | 2.65 | 3.80 | 3.23 | +0.28 | 37.6% | 390 | 37.6% | -0.73 | 17.95 | 14.70 | 21.20 | — |
| — | 1.85 | 3.30 | 2.58 | +0.24 | 37.7% | 392.5 | 37.7% | -0.76 | 19.30 | 15.00 | 23.60 | — |
| — | 1.05 | 6.00 | 3.52 | +0.21 | 37.8% | 395 | 37.8% | -0.79 | 21.25 | 17.00 | 25.50 | — |
| — | — | 7.80 | — | +0.18 | 38.0% | 397.5 | 38.0% | -0.82 | 24.20 | 21.20 | 27.20 | — |
| — | 0.05 | 2.60 | 1.32 | +0.16 | 38.1% | 400 | 38.1% | -0.85 | 25.20 | 21.20 | 29.20 | — |
| — | — | 2.40 | — | +0.13 | 38.3% | 402.5 | 38.3% | -0.87 | 28.20 | 24.80 | 31.60 | — |
| — | — | 3.90 | — | +0.11 | 38.6% | 405 | 38.6% | -0.89 | 30.35 | 26.80 | 33.90 | — |
| — | — | 6.90 | — | +0.10 | 38.8% | 407.5 | 38.8% | -0.91 | 32.45 | 28.70 | 36.20 | — |
| — | — | 2.90 | — | +0.08 | 39.0% | 410 | 39.0% | -0.92 | 34.85 | 31.10 | 38.60 | — |
| — | — | 2.25 | — | +0.07 | 39.3% | 412.5 | 39.3% | -0.94 | 38.15 | 35.40 | 40.90 | — |
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.