Spot 377.68
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.35 | 40.00 | 38.17 | +0.99 | 32.9% | 340 | 32.9% | -0.01 | 0.17 | 0.05 | 0.28 | — |
| — | 31.95 | 34.90 | 33.42 | +0.98 | 31.6% | 345 | 31.6% | -0.02 | — | — | 0.25 | — |
| — | 26.55 | 30.10 | 28.32 | +0.97 | 30.2% | 350 | 30.2% | -0.03 | — | — | 0.95 | — |
| — | 21.95 | 25.10 | 23.52 | +0.94 | 28.8% | 355 | 28.8% | -0.06 | — | — | 1.62 | — |
| — | 19.90 | 22.70 | 21.30 | +0.93 | 28.1% | 357.5 | 28.1% | -0.08 | — | — | 1.36 | — |
| — | 17.35 | 19.10 | 18.23 | +0.90 | 27.4% | 360 | 27.4% | -0.10 | 0.52 | 0.01 | 1.03 | — |
| — | 14.55 | 18.30 | 16.43 | +0.87 | 26.7% | 362.5 | 26.7% | -0.13 | 0.52 | 0.13 | 0.90 | — |
| — | 12.75 | 15.40 | 14.07 | +0.83 | 26.1% | 365 | 26.1% | -0.17 | 1.13 | 0.51 | 1.75 | — |
| — | 10.05 | 13.25 | 11.65 | +0.78 | 25.6% | 367.5 | 25.6% | -0.22 | 1.96 | 0.02 | 3.90 | — |
| — | 9.00 | 11.35 | 10.18 | +0.73 | 25.1% | 370 | 25.1% | -0.28 | 1.52 | 0.56 | 2.49 | — |
| — | 6.65 | 9.70 | 8.18 | +0.66 | 24.8% | 372.5 | 24.8% | -0.34 | 3.00 | 1.15 | 4.85 | — |
| — | 6.30 | 8.15 | 7.22 | +0.59 | 24.5% | 375 | 24.5% | -0.42 | 3.67 | 1.60 | 5.75 | — |
| — | 4.55 | 6.70 | 5.62 | +0.51 | 24.4% | 377.5 | 24.4% | -0.49 | 4.50 | 2.91 | 6.10 | — |
| — | 4.00 | 5.00 | 4.50 | +0.43 | 24.3% | 380 | 24.3% | -0.57 | 6.15 | 5.70 | 6.60 | — |
| — | 2.29 | 4.50 | 3.40 | +0.36 | 24.4% | 382.5 | 24.4% | -0.65 | 8.15 | 6.45 | 9.85 | — |
| — | 2.03 | 2.60 | 2.31 | +0.29 | 24.5% | 385 | 24.5% | -0.72 | 9.47 | 7.50 | 11.45 | — |
| — | 0.96 | 2.47 | 1.72 | +0.23 | 24.6% | 387.5 | 24.6% | -0.78 | 11.70 | 10.10 | 13.30 | — |
| — | 1.15 | 1.77 | 1.46 | +0.18 | 24.9% | 390 | 24.9% | -0.83 | 13.65 | 12.30 | 15.00 | — |
| — | 0.90 | 1.15 | 1.02 | +0.14 | 25.2% | 392.5 | 25.2% | -0.87 | 16.02 | 14.50 | 17.55 | — |
| — | 0.42 | 0.92 | 0.67 | +0.11 | 25.7% | 395 | 25.7% | -0.90 | 17.88 | 16.10 | 19.65 | — |
| — | 0.01 | 1.78 | 0.90 | +0.08 | 26.2% | 397.5 | 26.2% | -0.93 | 20.20 | 18.40 | 22.00 | — |
| — | 0.23 | 0.40 | 0.32 | +0.06 | 26.8% | 400 | 26.8% | -0.95 | 22.40 | 20.80 | 24.00 | — |
| 1 | — | 1.09 | — | +0.05 | 27.6% | 402.5 | 27.6% | -0.96 | 25.02 | 23.20 | 26.85 | 0 |
| 151 | 0.01 | 0.50 | 0.26 | +0.04 | 28.4% | 405 | 28.4% | -0.97 | 27.45 | 25.65 | 29.25 | 231 |
| 0 | — | 0.97 | — | +0.03 | 29.3% | 407.5 | — | — | 29.95 | 28.15 | 31.75 | — |
| — | — | 0.81 | — | +0.03 | 30.3% | 410 | — | — | 32.40 | 30.60 | 34.20 | — |
| — | — | 1.23 | — | +0.02 | 31.3% | 412.5 | 31.3% | -0.99 | 35.08 | 33.10 | 37.05 | — |
| — | 0.11 | 0.26 | 0.18 | +0.02 | 32.2% | 415 | 32.2% | -0.99 | 37.35 | 35.55 | 39.15 | — |
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.