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 | |
| 1,195 | 34.65 | 36.00 | 35.33 | — | — | 340 | — | — | 0.18 | 0.10 | 0.26 | 3,089 |
| 1,908 | 29.75 | 31.40 | 30.57 | — | — | 345 | — | — | 0.28 | 0.15 | 0.40 | 1,283 |
| 29 | 27.30 | 29.05 | 28.18 | — | — | 347.5 | — | — | 0.43 | 0.31 | 0.55 | 45 |
| 1,878 | 24.90 | 26.75 | 25.82 | — | — | 350 | — | — | 0.43 | 0.41 | 0.45 | 2,367 |
| 29 | 22.55 | 23.80 | 23.18 | — | — | 352.5 | — | — | 0.54 | 0.52 | 0.55 | 83 |
| 1,071 | 20.20 | 21.60 | 20.90 | — | — | 355 | — | — | 0.67 | 0.64 | 0.69 | 1,275 |
| 2 | 18.55 | 19.05 | 18.80 | — | — | 357.5 | — | — | 0.85 | 0.82 | 0.88 | 12 |
| 4,678 | 16.40 | 16.75 | 16.57 | — | — | 360 | — | — | 1.09 | 1.06 | 1.12 | 1,525 |
| 2 | 14.20 | 14.60 | 14.40 | — | — | 362.5 | — | — | 1.41 | 1.37 | 1.45 | 23 |
| 2,450 | 12.15 | 12.55 | 12.35 | — | — | 365 | — | — | 1.84 | 1.78 | 1.90 | 1,526 |
| 10 | 10.15 | 10.50 | 10.32 | — | — | 367.5 | — | — | 2.38 | 2.32 | 2.43 | 395 |
| 3,433 | 8.45 | 8.65 | 8.55 | — | — | 370 | 18.3% | -0.24 | 3.05 | 3.00 | 3.10 | 2,364 |
| 63 | 6.80 | 6.95 | 6.88 | +0.69 | 17.9% | 372.5 | 18.0% | -0.30 | 3.92 | 3.85 | 4.00 | 124 |
| 5,127 | 5.35 | 5.50 | 5.42 | — | — | 375 | 17.7% | -0.37 | 4.97 | 4.90 | 5.05 | 749 |
| 107 | 4.10 | 4.25 | 4.17 | +0.56 | 17.5% | 377.5 | 17.5% | -0.44 | 6.20 | 6.10 | 6.30 | 76 |
| 2,367 | 3.10 | 3.20 | 3.15 | +0.50 | 17.3% | 380 | — | — | 7.67 | 7.55 | 7.80 | 209 |
| — | 2.27 | 2.38 | 2.33 | +0.42 | 17.3% | 382.5 | 17.3% | -0.59 | 9.40 | 9.25 | 9.55 | — |
| 4,020 | 1.63 | 1.73 | 1.68 | +0.35 | 17.2% | 385 | 17.2% | -0.67 | 11.28 | 11.10 | 11.45 | 71 |
| 164 | 1.15 | 1.23 | 1.19 | +0.28 | 17.2% | 387.5 | 17.2% | -0.74 | 13.35 | 13.10 | 13.60 | 15 |
| 2,959 | 0.79 | 0.86 | 0.82 | +0.22 | 17.3% | 390 | 17.3% | -0.79 | 15.55 | 15.35 | 15.75 | 38 |
| 176 | 0.52 | 0.62 | 0.57 | +0.17 | 17.4% | 392.5 | 17.4% | -0.85 | 17.77 | 17.30 | 18.25 | 5 |
| 2,479 | 0.36 | 0.40 | 0.38 | +0.13 | 17.6% | 395 | 17.6% | -0.89 | 20.45 | 19.70 | 21.20 | 42 |
| 8 | 0.09 | 0.42 | 0.26 | +0.10 | 17.8% | 397.5 | 17.8% | -0.93 | 22.85 | 22.10 | 23.60 | 0 |
| 4,840 | 0.15 | 0.29 | 0.22 | +0.07 | 18.1% | 400 | 18.1% | -0.95 | 25.35 | 24.65 | 26.05 | 9 |
| 8 | 0.06 | 0.16 | 0.11 | +0.06 | 18.3% | 402.5 | 18.3% | -0.98 | 27.75 | 27.00 | 28.50 | 0 |
| 1,089 | 0.01 | 0.10 | 0.06 | +0.04 | 18.6% | 405 | 18.6% | -0.99 | 30.30 | 29.60 | 31.00 | 0 |
| 2 | 0.01 | 0.13 | 0.07 | +0.03 | 18.9% | 407.5 | 18.9% | -1.00 | 32.65 | 31.80 | 33.50 | 0 |
| 1,041 | 0.03 | 0.12 | 0.07 | +0.02 | 19.3% | 410 | 19.3% | -1.00 | 35.27 | 34.55 | 36.00 | 1 |
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.