Spot 376.74
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.50 | 41.45 | 37.48 | +0.92 | 99.4% | 340 | 99.4% | -0.07 | 1.05 | 0.56 | 1.54 | — |
| — | 30.60 | 39.20 | 34.90 | +0.91 | 98.6% | 342.5 | 98.6% | -0.09 | 1.25 | 0.95 | 1.55 | — |
| — | 28.90 | 36.95 | 32.92 | +0.89 | 97.9% | 345 | 97.9% | -0.10 | 1.81 | 1.30 | 2.33 | — |
| — | 26.35 | 34.05 | 30.20 | +0.88 | 97.3% | 347.5 | 97.3% | -0.12 | 2.08 | 0.81 | 3.35 | — |
| — | 25.30 | 31.70 | 28.50 | +0.86 | 96.7% | 350 | 96.7% | -0.14 | 2.25 | 1.73 | 2.78 | — |
| — | 22.85 | 30.00 | 26.43 | +0.83 | 96.1% | 352.5 | 96.1% | -0.17 | 2.75 | 1.20 | 4.30 | — |
| — | 21.35 | 27.40 | 24.38 | +0.81 | 95.6% | 355 | 95.6% | -0.19 | 2.94 | 2.37 | 3.50 | — |
| — | 18.95 | 24.95 | 21.95 | +0.78 | 95.1% | 357.5 | 95.1% | -0.22 | 3.74 | 2.03 | 5.45 | — |
| — | 17.65 | 23.05 | 20.35 | +0.75 | 94.7% | 360 | 94.7% | -0.25 | 4.17 | 3.25 | 5.10 | — |
| — | 15.50 | 22.00 | 18.75 | +0.72 | 94.3% | 362.5 | 94.3% | -0.28 | 5.58 | 4.20 | 6.95 | — |
| — | 13.90 | 20.15 | 17.02 | +0.69 | 93.9% | 365 | 93.9% | -0.31 | 5.97 | 4.95 | 7.00 | — |
| — | 13.30 | 18.40 | 15.85 | +0.65 | 93.6% | 367.5 | 93.6% | -0.35 | 7.12 | 6.25 | 8.00 | — |
| — | 13.30 | 15.90 | 14.60 | +0.62 | 93.4% | 370 | 93.4% | -0.38 | 8.22 | 7.05 | 9.40 | — |
| — | 9.80 | 15.25 | 12.53 | +0.57 | 93.2% | 372.5 | 93.2% | -0.42 | 9.30 | 7.50 | 11.10 | — |
| — | 9.85 | 13.05 | 11.45 | +0.54 | 93.0% | 375 | 93.0% | -0.46 | 10.68 | 9.05 | 12.30 | — |
| — | 8.75 | 12.10 | 10.43 | +0.50 | 92.9% | 377.5 | 92.9% | -0.50 | 11.75 | 10.60 | 12.90 | — |
| — | 8.05 | 10.30 | 9.18 | +0.47 | 92.9% | 380 | 92.9% | -0.54 | 13.20 | 11.95 | 14.45 | — |
| — | 5.30 | 10.20 | 7.75 | +0.42 | 92.9% | 382.5 | 92.9% | -0.58 | 14.85 | 13.00 | 16.70 | — |
| — | 6.45 | 8.35 | 7.40 | +0.38 | 93.0% | 385 | 93.0% | -0.62 | 16.25 | 14.90 | 17.60 | — |
| — | 5.50 | 7.70 | 6.60 | +0.35 | 93.2% | 387.5 | 93.2% | -0.65 | 18.02 | 15.85 | 20.20 | — |
| — | 4.65 | 6.45 | 5.55 | — | — | 390 | — | — | 18.70 | 15.40 | 22.00 | — |
| — | 3.75 | 5.95 | 4.85 | +0.29 | 93.7% | 392.5 | 93.7% | -0.71 | 20.50 | 17.10 | 23.90 | — |
| — | 3.20 | 4.80 | 4.00 | +0.26 | 94.0% | 395 | 94.0% | -0.74 | 23.12 | 20.35 | 25.90 | — |
| — | 1.61 | 5.20 | 3.40 | +0.23 | 94.4% | 397.5 | 94.4% | -0.77 | 24.55 | 21.10 | 28.00 | — |
| — | 2.41 | 3.25 | 2.83 | +0.21 | 94.8% | 400 | 94.8% | -0.79 | 26.85 | 23.15 | 30.55 | — |
| — | 1.85 | 3.60 | 2.73 | — | — | 402.5 | 95.3% | -0.82 | 28.95 | 25.25 | 32.65 | — |
| — | 1.01 | 3.60 | 2.31 | — | — | 405 | — | — | 30.88 | 26.50 | 35.25 | — |
| — | 0.81 | 3.35 | 2.08 | +0.14 | 96.3% | 407.5 | 96.3% | -0.86 | 33.08 | 28.70 | 37.45 | — |
| — | 0.62 | 2.23 | 1.43 | +0.13 | 96.9% | 410 | 96.9% | -0.87 | 35.33 | 30.95 | 39.70 | — |
| — | 0.41 | 2.73 | 1.57 | +0.11 | 97.5% | 412.5 | — | — | 37.60 | 33.25 | 41.95 | — |
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.