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 | |
| — | 36.20 | 44.35 | 40.27 | +0.84 | 68.9% | 340 | 68.9% | -0.16 | 3.47 | 1.34 | 5.60 | — |
| — | 34.15 | 42.35 | 38.25 | +0.83 | 68.6% | 342.5 | 68.6% | -0.17 | 4.67 | 3.20 | 6.15 | — |
| — | 32.05 | 40.35 | 36.20 | +0.81 | 68.3% | 345 | 68.3% | -0.19 | 4.44 | 2.18 | 6.70 | — |
| — | 30.40 | 37.95 | 34.17 | +0.79 | 68.0% | 347.5 | 68.0% | -0.21 | 5.01 | 2.68 | 7.35 | — |
| — | 28.55 | 36.00 | 32.27 | +0.77 | 67.8% | 350 | 67.8% | -0.23 | 5.58 | 3.20 | 7.95 | — |
| — | 26.75 | 34.15 | 30.45 | +0.76 | 67.6% | 352.5 | 67.6% | -0.25 | 7.20 | 5.65 | 8.75 | — |
| — | 25.50 | 32.30 | 28.90 | +0.73 | 67.4% | 355 | 67.4% | -0.27 | 7.10 | 4.70 | 9.50 | — |
| — | 23.45 | 30.55 | 27.00 | +0.71 | 67.2% | 357.5 | 67.2% | -0.29 | 7.78 | 5.20 | 10.35 | — |
| — | 23.20 | 28.80 | 26.00 | +0.69 | 67.1% | 360 | 67.1% | -0.31 | 8.72 | 6.15 | 11.30 | — |
| — | 21.35 | 27.10 | 24.23 | +0.67 | 67.0% | 362.5 | 67.0% | -0.33 | 9.53 | 6.75 | 12.30 | — |
| — | 19.45 | 25.10 | 22.27 | +0.64 | 66.9% | 365 | 66.9% | -0.36 | 9.95 | 7.65 | 12.25 | — |
| — | 18.55 | 23.90 | 21.23 | +0.62 | 66.9% | 367.5 | 66.9% | -0.38 | 12.22 | 10.05 | 14.40 | — |
| — | 16.75 | 22.40 | 19.57 | +0.59 | 66.9% | 370 | 66.9% | -0.41 | 12.85 | 10.15 | 15.55 | — |
| — | 14.90 | 21.00 | 17.95 | +0.56 | 66.9% | 372.5 | 66.9% | -0.43 | 14.45 | 12.50 | 16.40 | — |
| — | 14.35 | 19.70 | 17.02 | +0.54 | 66.9% | 375 | 66.9% | -0.46 | 15.18 | 12.40 | 17.95 | — |
| — | 12.50 | 18.40 | 15.45 | +0.52 | 67.0% | 377.5 | 67.0% | -0.48 | 17.07 | 14.90 | 19.25 | — |
| — | 12.95 | 17.25 | 15.10 | +0.49 | 67.1% | 380 | 67.1% | -0.51 | 17.62 | 14.35 | 20.90 | — |
| — | 12.40 | 16.10 | 14.25 | +0.46 | 67.2% | 382.5 | 67.2% | -0.54 | 19.60 | 16.90 | 22.30 | — |
| — | 11.00 | 15.00 | 13.00 | +0.44 | 67.3% | 385 | 67.3% | -0.56 | 20.98 | 18.15 | 23.80 | — |
| — | 9.95 | 14.00 | 11.97 | +0.42 | 67.5% | 387.5 | 67.5% | -0.58 | 22.07 | 18.70 | 25.45 | — |
| — | 7.70 | 13.05 | 10.38 | +0.40 | 67.7% | 390 | 67.7% | -0.60 | 24.12 | 21.15 | 27.10 | — |
| — | 7.10 | 12.15 | 9.62 | +0.37 | 67.9% | 392.5 | 67.9% | -0.63 | 26.25 | 23.60 | 28.90 | — |
| — | 7.05 | 10.00 | 8.53 | +0.35 | 68.1% | 395 | 68.1% | -0.65 | 27.07 | 24.90 | 29.25 | — |
| — | 5.50 | 10.50 | 8.00 | +0.33 | 68.3% | 397.5 | 68.3% | -0.67 | 29.62 | 26.70 | 32.55 | — |
| — | 5.20 | 8.40 | 6.80 | +0.31 | 68.5% | 400 | 68.5% | -0.69 | 29.82 | 26.80 | 32.85 | — |
| — | 4.25 | 8.20 | 6.22 | +0.29 | 68.8% | 402.5 | 68.8% | -0.71 | 32.50 | 28.60 | 36.40 | — |
| — | 3.65 | 8.45 | 6.05 | +0.27 | 69.0% | 405 | 69.0% | -0.73 | 34.38 | 30.40 | 38.35 | — |
| — | 3.15 | 7.85 | 5.50 | +0.26 | 69.3% | 407.5 | 69.3% | -0.75 | 36.35 | 32.30 | 40.40 | — |
| — | 3.45 | 7.30 | 5.38 | +0.24 | 69.6% | 410 | 69.6% | -0.76 | 38.35 | 34.20 | 42.50 | — |
| — | 2.32 | 6.80 | 4.56 | +0.22 | 69.9% | 412.5 | 69.9% | -0.78 | 40.42 | 36.25 | 44.60 | — |
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.