Spot 374.73
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.70 | 39.60 | 36.65 | +0.96 | 39.7% | 340 | 39.7% | -0.04 | — | — | 7.00 | — |
| — | 28.50 | 33.50 | 31.00 | +0.93 | 38.2% | 345 | 38.2% | -0.07 | 0.65 | 0.30 | 1.00 | — |
| — | 23.90 | 28.90 | 26.40 | +0.90 | 36.9% | 350 | 36.9% | -0.10 | 0.93 | 0.40 | 1.45 | — |
| — | 17.70 | 24.30 | 21.00 | +0.86 | 35.7% | 355 | 35.7% | -0.14 | 1.68 | 0.05 | 3.30 | — |
| — | 16.60 | 22.90 | 19.75 | +0.83 | 35.2% | 357.5 | 35.2% | -0.17 | 2.08 | 0.45 | 3.70 | — |
| — | 13.70 | 21.60 | 17.65 | +0.80 | 34.7% | 360 | 34.7% | -0.21 | — | — | 2.45 | — |
| — | 13.10 | 19.00 | 16.05 | +0.76 | 34.2% | 362.5 | 34.2% | -0.24 | — | — | 5.80 | — |
| — | 11.60 | 17.60 | 14.60 | +0.72 | 33.8% | 365 | 33.8% | -0.29 | 2.12 | 0.45 | 3.80 | — |
| — | 7.70 | 14.70 | 11.20 | +0.67 | 33.5% | 367.5 | 33.5% | -0.33 | 4.00 | 1.00 | 7.00 | — |
| — | 6.30 | 13.00 | 9.65 | +0.62 | 33.2% | 370 | 33.2% | -0.38 | 5.55 | 3.50 | 7.60 | — |
| — | 4.60 | 12.90 | 8.75 | +0.57 | 33.0% | 372.5 | 33.0% | -0.44 | 4.03 | 1.55 | 6.50 | — |
| — | 3.20 | 9.20 | 6.20 | +0.51 | 32.8% | 375 | 32.8% | -0.49 | 6.35 | 3.70 | 9.00 | — |
| — | 2.00 | 7.70 | 4.85 | +0.46 | 32.7% | 377.5 | 32.7% | -0.55 | 7.55 | 3.60 | 11.50 | — |
| — | 2.00 | 7.00 | 4.50 | +0.40 | 32.7% | 380 | 32.7% | -0.60 | 9.45 | 7.40 | 11.50 | — |
| — | 2.45 | 9.50 | 5.97 | +0.35 | 32.7% | 382.5 | 32.7% | -0.65 | 10.95 | 6.90 | 15.00 | — |
| — | — | 8.40 | — | +0.30 | 32.8% | 385 | 32.8% | -0.70 | 12.65 | 8.60 | 16.70 | — |
| — | — | 6.80 | — | +0.26 | 33.0% | 387.5 | 33.0% | -0.75 | 14.55 | 10.50 | 18.60 | — |
| — | — | 6.10 | — | +0.22 | 33.1% | 390 | 33.1% | -0.79 | 16.05 | 12.70 | 19.40 | — |
| — | 0.95 | 2.50 | 1.73 | +0.18 | 33.4% | 392.5 | 33.4% | -0.82 | 18.55 | 14.50 | 22.60 | — |
| — | — | 2.70 | — | +0.15 | 33.6% | 395 | 33.6% | -0.85 | 21.40 | 18.30 | 24.50 | — |
| — | — | 3.00 | — | +0.13 | 33.8% | 397.5 | 33.8% | -0.88 | 23.50 | 20.00 | 27.00 | — |
| — | 0.30 | 1.25 | 0.78 | +0.10 | 34.1% | 400 | 34.1% | -0.90 | 25.55 | 21.50 | 29.60 | — |
| — | — | 3.30 | — | +0.08 | 34.4% | 402.5 | 34.4% | -0.92 | 27.95 | 23.90 | 32.00 | — |
| — | 0.40 | 0.65 | 0.53 | +0.07 | 34.7% | 405 | — | — | 30.35 | 26.30 | 34.40 | — |
| — | — | 3.10 | — | — | — | 407.5 | — | — | 32.80 | 28.80 | 36.80 | — |
| — | — | 3.30 | — | — | — | 410 | 35.3% | -0.96 | 35.30 | 31.40 | 39.20 | — |
| — | — | 5.50 | — | +0.04 | 35.7% | 412.5 | 35.7% | -0.97 | 37.70 | 33.70 | 41.70 | — |
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.