Spot 369.76
· 98 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.50 | 40.40 | 38.95 | +0.93 | 52.6% | 332.5 | 52.6% | -0.07 | 1.30 | 1.19 | 1.41 | — |
| — | 35.20 | 38.15 | 36.67 | +0.92 | 51.9% | 335 | 51.9% | -0.08 | 1.52 | 1.45 | 1.60 | — |
| — | 33.05 | 35.80 | 34.42 | +0.91 | 51.2% | 337.5 | 51.2% | -0.09 | 1.70 | 1.35 | 2.04 | — |
| — | 30.40 | 33.15 | 31.77 | +0.90 | 50.5% | 340 | 50.5% | -0.10 | 2.12 | 1.88 | 2.35 | — |
| — | 28.10 | 31.10 | 29.60 | +0.89 | 49.9% | 342.5 | 49.9% | -0.11 | 2.23 | 1.87 | 2.58 | — |
| — | 26.70 | 29.05 | 27.88 | +0.87 | 49.4% | 345 | 49.4% | -0.13 | 2.81 | 2.61 | 3.00 | — |
| — | 24.00 | 27.00 | 25.50 | +0.85 | 48.9% | 347.5 | 48.9% | -0.15 | 3.25 | 3.00 | 3.50 | — |
| — | 22.50 | 24.30 | 23.40 | +0.84 | 48.4% | 350 | 48.4% | -0.16 | 3.62 | 3.50 | 3.75 | — |
| — | 20.80 | 22.45 | 21.62 | +0.82 | 47.9% | 352.5 | 47.9% | -0.18 | 4.25 | 3.70 | 4.80 | — |
| — | 19.00 | 20.45 | 19.73 | +0.79 | 47.5% | 355 | 47.5% | -0.21 | 5.03 | 4.65 | 5.40 | — |
| — | 17.25 | 18.65 | 17.95 | +0.77 | 47.1% | 357.5 | 47.1% | -0.23 | 5.62 | 5.15 | 6.10 | — |
| — | 15.60 | 16.95 | 16.27 | +0.75 | 46.8% | 360 | 46.8% | -0.25 | 6.40 | 6.10 | 6.70 | — |
| — | 14.10 | 15.20 | 14.65 | +0.72 | 46.5% | 362.5 | 46.5% | -0.28 | 7.10 | 6.65 | 7.55 | — |
| — | 12.70 | 13.35 | 13.03 | +0.69 | 46.2% | 365 | 46.2% | -0.31 | 8.22 | 7.90 | 8.55 | — |
| — | 11.35 | 12.35 | 11.85 | +0.65 | 46.0% | 367.5 | 46.0% | -0.34 | 9.32 | 9.00 | 9.65 | — |
| — | 10.10 | 10.75 | 10.43 | +0.63 | 45.8% | 370 | 45.8% | -0.37 | 10.57 | 10.20 | 10.95 | — |
| — | 8.90 | 9.55 | 9.22 | +0.59 | 45.6% | 372.5 | 45.6% | -0.40 | 11.85 | 11.50 | 12.20 | — |
| — | 7.85 | 8.35 | 8.10 | +0.55 | 45.5% | 375 | 45.5% | -0.45 | 13.25 | 12.80 | 13.70 | — |
| — | 6.90 | 7.50 | 7.20 | +0.53 | 45.4% | 377.5 | 45.4% | -0.47 | 14.72 | 14.20 | 15.25 | — |
| — | 5.75 | 6.45 | 6.10 | +0.49 | 45.3% | 380 | 45.3% | -0.51 | 16.35 | 15.80 | 16.90 | — |
| — | 5.20 | 5.65 | 5.42 | +0.46 | 45.3% | 382.5 | 45.3% | -0.54 | 18.00 | 17.10 | 18.90 | — |
| — | 4.55 | 5.00 | 4.78 | +0.42 | 45.3% | 385 | 45.3% | -0.58 | 20.02 | 19.05 | 21.00 | — |
| — | 3.90 | 4.30 | 4.10 | +0.39 | 45.3% | 387.5 | 45.3% | -0.61 | 21.38 | 20.10 | 22.65 | — |
| — | 3.40 | 3.75 | 3.58 | +0.36 | 45.4% | 390 | 45.4% | -0.64 | 23.62 | 22.60 | 24.65 | — |
| — | 3.00 | 3.25 | 3.12 | +0.33 | 45.5% | 392.5 | 45.5% | -0.67 | 25.48 | 24.00 | 26.95 | — |
| — | 2.50 | 2.90 | 2.70 | — | — | 395 | 45.6% | -0.70 | 27.50 | 26.30 | 28.70 | — |
| — | 2.12 | 2.41 | 2.27 | — | — | 397.5 | 45.8% | -0.73 | 29.80 | 28.10 | 31.50 | — |
| — | 1.87 | 2.10 | 1.99 | +0.24 | 45.9% | 400 | 45.9% | -0.76 | 31.88 | 30.45 | 33.30 | — |
| — | 1.48 | 2.06 | 1.77 | +0.21 | 46.1% | 402.5 | 46.1% | -0.79 | 34.20 | 32.50 | 35.90 | — |
| — | 1.32 | 1.56 | 1.44 | +0.19 | 46.3% | 405 | 46.3% | -0.81 | 36.30 | 34.95 | 37.65 | — |
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.