Spot 373.91
· 98 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.30 | 39.15 | 37.73 | — | — | 337.5 | — | — | 0.71 | 0.55 | 0.88 | — |
| — | 33.85 | 36.50 | 35.17 | +0.80 | 62.9% | 340 | 62.9% | -0.20 | 0.77 | 0.71 | 0.82 | — |
| — | 31.65 | 34.45 | 33.05 | — | — | 342.5 | 62.1% | -0.23 | 0.82 | 0.66 | 0.98 | — |
| — | 29.30 | 31.60 | 30.45 | — | — | 345 | — | — | 1.10 | 1.02 | 1.18 | — |
| — | 27.20 | 29.35 | 28.27 | — | — | 347.5 | — | — | 1.34 | 1.23 | 1.45 | — |
| — | 24.70 | 27.05 | 25.88 | — | — | 350 | — | — | 1.63 | 1.52 | 1.74 | — |
| — | 22.30 | 24.25 | 23.27 | +0.64 | 59.3% | 352.5 | 59.3% | -0.36 | 1.99 | 1.85 | 2.13 | — |
| — | 20.30 | 22.90 | 21.60 | +0.60 | 58.7% | 355 | 58.7% | -0.40 | 2.38 | 2.19 | 2.56 | — |
| — | 18.40 | 20.05 | 19.23 | +0.56 | 58.1% | 357.5 | 58.1% | -0.44 | 2.88 | 2.67 | 3.10 | — |
| — | 17.10 | 18.05 | 17.57 | +0.52 | 57.6% | 360 | 57.6% | -0.48 | 3.38 | 3.15 | 3.60 | — |
| — | 15.30 | 16.30 | 15.80 | +0.48 | 57.1% | 362.5 | 57.1% | -0.52 | 4.08 | 3.85 | 4.30 | — |
| — | 13.50 | 14.60 | 14.05 | +0.44 | 56.6% | 365 | 56.6% | -0.56 | 4.83 | 4.55 | 5.10 | — |
| — | 12.00 | 12.90 | 12.45 | +0.41 | 56.2% | 367.5 | 56.2% | -0.60 | 5.80 | 5.50 | 6.10 | — |
| — | 10.55 | 11.40 | 10.97 | +0.37 | 55.9% | 370 | 55.9% | -0.63 | 6.67 | 6.45 | 6.90 | — |
| — | 9.10 | 9.95 | 9.53 | +0.33 | 55.6% | 372.5 | 55.6% | -0.67 | 7.90 | 7.55 | 8.25 | — |
| — | 8.00 | 8.65 | 8.32 | +0.30 | 55.3% | 375 | 55.3% | -0.71 | 9.10 | 8.75 | 9.45 | — |
| — | 6.95 | 7.60 | 7.28 | +0.26 | 55.1% | 377.5 | 55.1% | -0.74 | 10.62 | 10.10 | 11.15 | — |
| — | 5.90 | 6.65 | 6.28 | +0.23 | 55.0% | 380 | 55.0% | -0.77 | 12.10 | 11.55 | 12.65 | — |
| — | 5.00 | 5.45 | 5.22 | +0.20 | 54.9% | 382.5 | 54.9% | -0.80 | 13.53 | 13.10 | 13.95 | — |
| — | 4.15 | 4.80 | 4.47 | +0.18 | 54.8% | 385 | 54.8% | -0.83 | 15.35 | 14.70 | 16.00 | — |
| — | 3.50 | 4.00 | 3.75 | +0.15 | 54.8% | 387.5 | 54.8% | -0.85 | 16.57 | 15.65 | 17.50 | — |
| — | 2.95 | 3.35 | 3.15 | +0.13 | 54.9% | 390 | 54.9% | -0.87 | 19.27 | 18.45 | 20.10 | — |
| — | 2.42 | 2.76 | 2.59 | +0.11 | 55.0% | 392.5 | 55.0% | -0.89 | 20.98 | 19.80 | 22.15 | — |
| — | 2.00 | 2.21 | 2.10 | +0.10 | 55.1% | 395 | 55.1% | -0.91 | 22.85 | 21.65 | 24.05 | — |
| — | 1.63 | 1.76 | 1.70 | +0.08 | 55.3% | 397.5 | 55.3% | -0.92 | 24.98 | 23.70 | 26.25 | — |
| — | 1.35 | 1.45 | 1.40 | +0.07 | 55.6% | 400 | — | — | 27.38 | 26.40 | 28.35 | — |
| — | 1.08 | 1.21 | 1.15 | — | — | 402.5 | 55.9% | -0.95 | 29.40 | 28.30 | 30.50 | — |
| — | 0.88 | 1.01 | 0.94 | +0.05 | 56.2% | 405 | 56.2% | -0.95 | 31.77 | 30.65 | 32.90 | — |
| — | 0.47 | 0.80 | 0.64 | +0.04 | 56.6% | 407.5 | 56.6% | -0.96 | 34.02 | 32.70 | 35.35 | — |
| — | 0.57 | 0.63 | 0.60 | +0.04 | 57.0% | 410 | 57.0% | -0.97 | 36.75 | 36.00 | 37.50 | — |
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.