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 | |
| — | 35.00 | 40.90 | 37.95 | +0.96 | 39.5% | 337.5 | 39.5% | -0.04 | — | — | 4.40 | — |
| — | 32.60 | 38.50 | 35.55 | +0.96 | 38.8% | 340 | 38.8% | -0.04 | — | — | 0.80 | — |
| — | 27.80 | 36.10 | 31.95 | +0.94 | 38.2% | 342.5 | 38.2% | -0.06 | — | — | 1.00 | — |
| — | 27.80 | 33.70 | 30.75 | +0.93 | 37.7% | 345 | 37.7% | -0.07 | 0.55 | 0.15 | 0.95 | — |
| — | 23.50 | 31.30 | 27.40 | +0.91 | 37.2% | 347.5 | — | — | — | — | 2.95 | — |
| — | 23.30 | 29.10 | 26.20 | — | — | 350 | 36.8% | -0.10 | 0.70 | 0.30 | 1.10 | — |
| — | 21.00 | 27.00 | 24.00 | +0.87 | 36.4% | 352.5 | 36.4% | -0.13 | — | — | 4.70 | — |
| — | 16.40 | 24.80 | 20.60 | +0.84 | 36.1% | 355 | 36.1% | -0.16 | — | — | 2.25 | — |
| — | 14.40 | 22.80 | 18.60 | +0.81 | 35.9% | 357.5 | 35.9% | -0.19 | — | — | 6.40 | — |
| — | 14.10 | 20.80 | 17.45 | +0.78 | 35.7% | 360 | 35.7% | -0.23 | 2.45 | 1.70 | 3.20 | — |
| — | 10.60 | 18.90 | 14.75 | +0.74 | 35.5% | 362.5 | 35.5% | -0.27 | 4.40 | 0.50 | 8.30 | — |
| — | 8.80 | 17.20 | 13.00 | +0.69 | 35.4% | 365 | 35.4% | -0.31 | 4.97 | 1.25 | 8.70 | — |
| — | 7.20 | 15.60 | 11.40 | +0.64 | 35.3% | 367.5 | 35.3% | -0.36 | 4.80 | 0.50 | 9.10 | — |
| — | 5.60 | 13.00 | 9.30 | +0.59 | 35.3% | 370 | 35.3% | -0.41 | 6.15 | 2.40 | 9.90 | — |
| — | 4.20 | 12.70 | 8.45 | +0.54 | 35.3% | 372.5 | 35.3% | -0.46 | 6.85 | 2.60 | 11.10 | — |
| — | 2.90 | 7.70 | 5.30 | +0.49 | 35.3% | 375 | 35.3% | -0.51 | 8.05 | 3.90 | 12.20 | — |
| — | 2.70 | 7.70 | 5.20 | +0.44 | 35.4% | 377.5 | 35.4% | -0.56 | 9.50 | 5.30 | 13.70 | — |
| — | 4.50 | 5.80 | 5.15 | +0.40 | 35.6% | 380 | 35.6% | -0.61 | 10.95 | 6.70 | 15.20 | — |
| — | 1.65 | 8.90 | 5.28 | +0.35 | 35.7% | 382.5 | 35.7% | -0.65 | 12.65 | 8.40 | 16.90 | — |
| — | 3.00 | 4.20 | 3.60 | +0.31 | 36.0% | 385 | 36.0% | -0.70 | 14.35 | 10.10 | 18.60 | — |
| — | 0.25 | 4.00 | 2.12 | +0.26 | 36.2% | 387.5 | 36.2% | -0.74 | 16.25 | 12.00 | 20.50 | — |
| — | 0.35 | 3.30 | 1.82 | +0.23 | 36.5% | 390 | 36.5% | -0.77 | 18.20 | 14.00 | 22.40 | — |
| — | — | 4.00 | — | +0.20 | 36.9% | 392.5 | 36.9% | -0.81 | 20.35 | 16.10 | 24.60 | — |
| — | — | 3.50 | — | +0.17 | 37.2% | 395 | 37.2% | -0.84 | 23.65 | 20.60 | 26.70 | — |
| — | — | 7.40 | — | +0.14 | 37.5% | 397.5 | 37.5% | -0.86 | 25.10 | 21.30 | 28.90 | — |
| — | 0.50 | 1.40 | 0.95 | +0.12 | 37.9% | 400 | 37.9% | -0.89 | 27.65 | 24.10 | 31.20 | — |
| — | — | 3.60 | — | +0.10 | 38.2% | 402.5 | 38.2% | -0.90 | 30.00 | 26.50 | 33.50 | — |
| — | — | 6.00 | — | +0.09 | 38.6% | 405 | 38.6% | -0.92 | 31.85 | 27.80 | 35.90 | — |
| — | — | 5.60 | — | +0.07 | 38.9% | 407.5 | 38.9% | -0.93 | 34.50 | 30.70 | 38.30 | — |
| — | — | 2.05 | — | +0.06 | 39.3% | 410 | 39.3% | -0.95 | 37.15 | 33.60 | 40.70 | — |
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.