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 | |
| — | 36.65 | 40.25 | 38.45 | +0.97 | 30.3% | 340 | 30.3% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 32.15 | 35.35 | 33.75 | +0.95 | 28.7% | 345 | 28.7% | -0.05 | — | — | 0.53 | — |
| — | 29.75 | 32.95 | 31.35 | — | — | 347.5 | 28.0% | -0.06 | 0.38 | 0.22 | 0.53 | — |
| — | 26.60 | 30.60 | 28.60 | +0.93 | 27.4% | 350 | 27.4% | -0.07 | — | — | 1.10 | — |
| — | 24.20 | 28.25 | 26.23 | — | — | 352.5 | — | — | — | — | 3.75 | — |
| — | 21.90 | 26.15 | 24.02 | +0.90 | 26.4% | 355 | — | — | — | — | 3.90 | — |
| — | 20.10 | 24.00 | 22.05 | +0.87 | 26.0% | 357.5 | 26.0% | -0.13 | — | — | 4.80 | — |
| — | 18.45 | 21.85 | 20.15 | +0.84 | 25.7% | 360 | — | — | 1.03 | 0.01 | 2.05 | — |
| — | 16.00 | 19.85 | 17.93 | +0.81 | 25.4% | 362.5 | 25.4% | -0.19 | 2.25 | 0.16 | 4.35 | — |
| — | 13.80 | 17.95 | 15.88 | — | — | 365 | — | — | 2.58 | 0.50 | 4.65 | — |
| — | 12.00 | 15.50 | 13.75 | +0.72 | 25.0% | 367.5 | 25.0% | -0.28 | 3.15 | 1.00 | 5.30 | — |
| — | 10.20 | 13.85 | 12.03 | +0.68 | 24.9% | 370 | — | — | 4.44 | 2.53 | 6.35 | — |
| — | 8.50 | 12.25 | 10.38 | — | — | 372.5 | 24.8% | -0.38 | 5.22 | 3.45 | 7.00 | — |
| — | 7.30 | 10.95 | 9.12 | +0.57 | 24.8% | 375 | 24.8% | -0.43 | 5.95 | 3.85 | 8.05 | — |
| — | 5.75 | 10.25 | 8.00 | +0.52 | 24.8% | 377.5 | 24.8% | -0.49 | 6.92 | 5.10 | 8.75 | — |
| — | 5.15 | 9.00 | 7.08 | +0.46 | 24.8% | 380 | 24.8% | -0.54 | 8.45 | 6.45 | 10.45 | — |
| — | 4.00 | 7.15 | 5.58 | +0.41 | 24.9% | 382.5 | 24.9% | -0.59 | 9.90 | 7.90 | 11.90 | — |
| — | 2.61 | 6.20 | 4.41 | +0.36 | 25.0% | 385 | 25.0% | -0.65 | 11.78 | 10.10 | 13.45 | — |
| — | 2.89 | 6.40 | 4.64 | +0.32 | 25.2% | 387.5 | 25.2% | -0.69 | 13.60 | 11.85 | 15.35 | — |
| — | 3.10 | 4.05 | 3.58 | +0.28 | 25.3% | 390 | 25.3% | -0.73 | 15.12 | 13.05 | 17.20 | — |
| — | 1.85 | 3.75 | 2.80 | +0.24 | 25.5% | 392.5 | 25.5% | -0.77 | 17.00 | 15.00 | 19.00 | — |
| — | 2.10 | 2.90 | 2.50 | +0.20 | 25.7% | 395 | 25.7% | -0.81 | 19.45 | 17.90 | 21.00 | — |
| — | — | 5.00 | — | +0.17 | 25.9% | 397.5 | 25.9% | -0.85 | 21.07 | 19.15 | 23.00 | — |
| — | 1.25 | 1.94 | 1.59 | +0.14 | 26.1% | 400 | 26.1% | -0.87 | 23.20 | 21.30 | 25.10 | — |
| — | — | 4.40 | — | +0.12 | 26.4% | 402.5 | 26.4% | -0.89 | 25.57 | 23.65 | 27.50 | — |
| — | — | 4.75 | — | +0.10 | 26.7% | 405 | 26.7% | -0.91 | 27.90 | 26.10 | 29.70 | — |
| — | — | 4.20 | — | +0.08 | 27.0% | 407.5 | 27.0% | -0.93 | 30.27 | 28.45 | 32.10 | — |
| — | — | 2.32 | — | +0.07 | 27.4% | 410 | 27.4% | -0.95 | 32.62 | 30.80 | 34.45 | — |
| — | — | 3.65 | — | +0.06 | 27.8% | 412.5 | 27.8% | -0.96 | 35.05 | 33.25 | 36.85 | — |
| — | — | 0.80 | — | +0.05 | 28.2% | 415 | 28.2% | -0.97 | 37.45 | 35.65 | 39.25 | — |
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.