Spot 373.76
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.20 | 40.40 | 36.30 | +1.00 | 53.5% | 337.5 | 53.5% | -0.00 | — | — | 6.80 | — |
| — | 29.70 | 37.90 | 33.80 | +1.00 | 53.0% | 340 | 53.0% | -0.00 | — | — | 2.05 | — |
| — | 29.40 | 35.40 | 32.40 | +1.00 | 52.5% | 342.5 | 52.5% | -0.00 | — | — | 2.45 | — |
| — | 26.90 | 32.90 | 29.90 | +1.00 | 51.9% | 345 | 51.9% | -0.00 | — | — | 6.80 | — |
| — | 24.40 | 30.40 | 27.40 | +1.00 | 51.2% | 347.5 | 51.2% | -0.00 | — | — | 8.60 | — |
| — | 20.20 | 28.10 | 24.15 | +0.99 | 50.5% | 350 | 50.5% | -0.01 | — | — | 0.50 | — |
| — | 19.50 | 25.60 | 22.55 | +0.99 | 49.6% | 352.5 | 49.6% | -0.01 | — | — | 0.40 | — |
| — | 15.40 | 23.30 | 19.35 | +0.98 | 48.7% | 355 | 48.7% | -0.02 | — | — | 0.35 | — |
| — | 12.30 | 20.60 | 16.45 | +0.97 | 47.7% | 357.5 | 47.7% | -0.03 | — | — | 3.10 | — |
| — | 12.40 | 18.30 | 15.35 | +0.94 | 46.8% | 360 | 46.8% | -0.06 | — | — | 0.40 | — |
| — | 10.10 | 15.90 | 13.00 | +0.90 | 45.8% | 362.5 | 45.8% | -0.10 | — | — | 3.40 | — |
| — | 5.10 | 13.50 | 9.30 | +0.85 | 45.0% | 365 | 45.0% | -0.15 | 0.68 | 0.45 | 0.90 | — |
| — | 3.00 | 11.60 | 7.30 | +0.77 | 44.6% | 367.5 | 44.6% | -0.23 | — | — | 1.30 | — |
| — | 4.00 | 8.00 | 6.00 | +0.68 | 44.7% | 370 | 44.7% | -0.32 | 1.45 | 0.05 | 2.85 | — |
| — | 1.45 | 8.80 | 5.12 | +0.57 | 45.3% | 372.5 | 45.3% | -0.43 | 4.10 | 0.10 | 8.10 | — |
| — | 1.80 | 5.00 | 3.40 | +0.46 | 46.2% | 375 | 46.2% | -0.54 | 5.10 | 1.40 | 8.80 | — |
| — | 1.50 | 3.30 | 2.40 | +0.35 | 47.3% | 377.5 | 47.3% | -0.65 | 5.55 | 1.30 | 9.80 | — |
| — | 0.55 | 1.70 | 1.12 | +0.27 | 48.3% | 380 | 48.3% | -0.74 | 7.65 | 5.30 | 10.00 | — |
| — | 0.10 | 1.80 | 0.95 | +0.19 | 49.2% | 382.5 | 49.2% | -0.81 | 9.45 | 5.20 | 13.70 | — |
| — | 0.30 | 0.90 | 0.60 | +0.13 | 49.9% | 385 | 49.9% | -0.87 | 12.90 | 9.90 | 15.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.09 | 50.5% | 387.5 | 50.5% | -0.91 | 14.60 | 11.10 | 18.10 | — |
| — | 0.05 | 0.50 | 0.28 | +0.06 | 51.0% | 390 | 51.0% | -0.94 | 16.80 | 13.00 | 20.60 | — |
| — | — | 1.20 | — | +0.04 | 51.5% | 392.5 | 51.5% | -0.97 | 19.60 | 16.20 | 23.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 52.0% | 395 | 52.0% | -0.98 | 21.40 | 17.30 | 25.50 | — |
| — | — | 6.80 | — | +0.01 | 52.4% | 397.5 | 52.4% | -0.99 | 23.90 | 19.80 | 28.00 | — |
| — | — | 0.05 | — | +0.01 | 52.9% | 400 | 52.9% | -0.99 | 26.40 | 22.30 | 30.50 | — |
| — | — | 6.80 | — | +0.00 | 53.4% | 402.5 | 53.4% | -1.00 | 29.45 | 25.90 | 33.00 | — |
| — | — | 0.15 | — | +0.00 | 53.9% | 405 | 53.9% | -1.00 | 31.40 | 27.30 | 35.50 | — |
| — | — | 0.05 | — | +0.00 | 54.9% | 410 | 54.9% | -1.00 | 36.40 | 32.30 | 40.50 | — |
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.