Spot 374.13
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 4 | 34.25 | 35.75 | 35.00 | +0.99 | 29.4% | 340 | 29.4% | -0.01 | 0.05 | 0.01 | 0.09 | 109 |
| 3 | 29.30 | 30.60 | 29.95 | +0.99 | 26.7% | 345 | 26.7% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| 0 | 26.80 | 28.15 | 27.48 | +0.99 | 25.3% | 347.5 | 25.3% | -0.01 | 0.11 | 0.01 | 0.21 | 66 |
| 44 | 24.35 | 25.80 | 25.07 | +0.98 | 24.0% | 350 | 24.0% | -0.02 | 0.12 | 0.01 | 0.23 | 146 |
| 1 | 21.85 | 23.45 | 22.65 | +0.98 | 22.6% | 352.5 | 22.6% | -0.02 | 0.08 | 0.05 | 0.11 | 13 |
| 41 | 19.40 | 21.15 | 20.27 | +0.97 | 21.4% | 355 | 21.4% | -0.03 | 0.15 | 0.10 | 0.21 | 182 |
| 0 | 17.75 | 18.10 | 17.93 | +0.96 | 20.3% | 357.5 | 20.3% | -0.04 | 0.21 | 0.17 | 0.25 | 26 |
| 38 | 15.35 | 15.65 | 15.50 | +0.94 | 19.4% | 360 | 19.4% | -0.06 | 0.28 | 0.26 | 0.29 | 192 |
| 2 | 13.00 | 13.25 | 13.12 | +0.92 | 18.6% | 362.5 | 18.6% | -0.08 | 0.42 | 0.40 | 0.44 | 82 |
| 56 | 10.65 | 11.00 | 10.82 | +0.89 | 18.1% | 365 | 18.1% | -0.10 | 0.64 | 0.62 | 0.66 | 202 |
| 1 | 8.55 | 8.85 | 8.70 | +0.86 | 17.6% | 367.5 | 17.6% | -0.14 | 0.96 | 0.91 | 1.02 | 40 |
| 48 | 6.60 | 6.80 | 6.70 | +0.81 | 17.2% | 370 | 17.2% | -0.20 | 1.51 | 1.47 | 1.56 | 152 |
| 26 | 4.90 | 5.05 | 4.97 | +0.75 | 16.7% | 372.5 | 16.7% | -0.25 | 2.28 | 2.22 | 2.34 | 114 |
| 154 | 3.40 | 3.60 | 3.50 | +0.66 | 16.3% | 375 | 16.3% | -0.34 | 3.27 | 3.20 | 3.35 | 146 |
| 104 | 2.22 | 2.42 | 2.32 | +0.57 | 16.0% | 377.5 | 16.0% | -0.44 | 4.62 | 4.55 | 4.70 | 15 |
| 1,180 | 1.41 | 1.54 | 1.48 | +0.47 | 15.8% | 380 | 15.8% | -0.54 | 6.28 | 6.15 | 6.40 | 94 |
| 154 | 0.85 | 0.90 | 0.88 | +0.37 | 15.8% | 382.5 | 15.8% | -0.64 | 8.20 | 8.10 | 8.30 | 56 |
| 490 | 0.48 | 0.53 | 0.51 | +0.27 | 16.0% | 385 | 16.0% | -0.74 | 10.32 | 10.15 | 10.50 | 50 |
| 122 | 0.27 | 0.31 | 0.29 | +0.20 | 16.3% | 387.5 | 16.3% | -0.81 | 12.62 | 12.45 | 12.80 | 4 |
| 192 | 0.08 | 0.20 | 0.14 | +0.13 | 16.9% | 390 | 16.9% | -0.88 | 15.15 | 14.90 | 15.40 | 2 |
| 57 | 0.08 | 0.21 | 0.14 | +0.08 | 17.5% | 392.5 | 17.5% | -0.93 | 17.52 | 17.40 | 17.65 | 0 |
| 381 | 0.01 | 0.21 | 0.11 | — | — | 395 | — | — | 20.07 | 19.15 | 21.00 | 0 |
| 28 | 0.01 | 0.10 | 0.06 | — | — | 397.5 | — | — | 22.75 | 22.05 | 23.45 | 0 |
| 406 | 0.01 | 0.07 | 0.04 | — | — | 400 | — | — | 25.27 | 24.60 | 25.95 | 0 |
| — | — | 0.07 | — | +0.01 | 20.3% | 402.5 | — | — | 27.73 | 26.95 | 28.50 | 0 |
| 131 | 0.01 | 0.02 | 0.01 | — | — | 405 | — | — | 30.32 | 29.65 | 31.00 | 0 |
| — | — | 0.16 | — | +0.00 | 21.1% | 407.5 | — | — | 32.67 | 31.85 | 33.50 | 0 |
| — | — | 0.16 | — | +0.00 | 21.3% | 410 | — | — | 35.52 | 33.95 | 37.10 | 0 |
| — | — | 0.16 | — | +0.00 | 21.5% | 412.5 | — | — | 37.70 | 36.45 | 38.95 | 0 |
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.