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 | 35.55 | 36.90 | 36.23 | +0.96 | 23.5% | 340 | 23.5% | -0.05 | 0.64 | 0.32 | 0.95 | 56 |
| 2 | 30.80 | 32.60 | 31.70 | +0.94 | 22.5% | 345 | 22.5% | -0.06 | 0.82 | 0.54 | 1.11 | 118 |
| 21 | 26.20 | 28.40 | 27.30 | +0.91 | 21.6% | 350 | 21.6% | -0.09 | 1.43 | 1.15 | 1.71 | 65 |
| 5 | 21.80 | 23.85 | 22.82 | +0.88 | 20.8% | 355 | 20.8% | -0.12 | 1.93 | 1.67 | 2.18 | 30 |
| 8 | 17.65 | 19.00 | 18.32 | +0.84 | 20.0% | 360 | 20.0% | -0.17 | 2.78 | 2.36 | 3.20 | 86 |
| 3 | 13.80 | 15.10 | 14.45 | +0.78 | 19.4% | 365 | 19.4% | -0.23 | 3.92 | 3.60 | 4.25 | 72 |
| 15 | 10.45 | 11.55 | 11.00 | +0.70 | 18.9% | 370 | 18.9% | -0.31 | 5.45 | 5.05 | 5.85 | 21 |
| 14 | 7.55 | 8.50 | 8.03 | +0.62 | 18.4% | 375 | 18.4% | -0.40 | 7.53 | 6.95 | 8.10 | 38 |
| 269 | 5.15 | 5.95 | 5.55 | +0.52 | 18.1% | 380 | 18.1% | -0.50 | 10.03 | 9.50 | 10.55 | 22 |
| 33 | 3.30 | 3.95 | 3.62 | +0.42 | 17.9% | 385 | 17.9% | -0.60 | 13.28 | 12.50 | 14.05 | 9 |
| 83 | 2.01 | 2.50 | 2.25 | +0.32 | 17.8% | 390 | 17.8% | -0.70 | 17.00 | 16.15 | 17.85 | 2 |
| 68 | 1.28 | 1.67 | 1.48 | +0.23 | 17.8% | 395 | 17.8% | -0.79 | 21.23 | 20.35 | 22.10 | 0 |
| 64 | 0.61 | 1.17 | 0.89 | +0.16 | 17.9% | 400 | 17.9% | -0.87 | 25.75 | 24.90 | 26.60 | 0 |
| 120 | 0.28 | 0.85 | 0.56 | +0.11 | 18.2% | 405 | 18.2% | -0.93 | 30.55 | 29.80 | 31.30 | 0 |
| 50 | 0.17 | 0.52 | 0.34 | +0.07 | 18.6% | 410 | 18.6% | -0.97 | 35.40 | 33.70 | 37.10 | 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.