Spot 368.35
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.40 | 37.55 | 35.98 | — | — | 332.5 | — | — | 0.12 | 0.04 | 0.20 | — |
| — | 31.95 | 35.35 | 33.65 | — | — | 335 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 30.30 | 32.95 | 31.62 | — | — | 337.5 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 26.95 | 29.95 | 28.45 | — | — | 340 | — | — | 0.20 | 0.17 | 0.23 | — |
| — | 24.55 | 27.70 | 26.12 | — | — | 342.5 | — | — | 0.28 | 0.23 | 0.34 | — |
| — | 23.15 | 25.55 | 24.35 | — | — | 345 | — | — | 0.42 | 0.35 | 0.49 | — |
| — | 20.35 | 22.40 | 21.38 | — | — | 347.5 | — | — | 0.54 | 0.47 | 0.60 | — |
| — | 18.60 | 20.00 | 19.30 | — | — | 350 | — | — | 0.74 | 0.67 | 0.81 | — |
| — | 15.35 | 18.05 | 16.70 | — | — | 352.5 | — | — | 1.02 | 0.84 | 1.20 | — |
| — | 14.30 | 15.80 | 15.05 | — | — | 355 | — | — | 1.42 | 1.24 | 1.60 | — |
| — | 12.30 | 13.60 | 12.95 | — | — | 357.5 | — | — | 1.93 | 1.65 | 2.20 | — |
| — | 10.55 | 11.50 | 11.03 | — | — | 360 | — | — | 2.58 | 2.31 | 2.86 | — |
| — | 8.75 | 10.20 | 9.47 | — | — | 362.5 | — | — | 3.51 | 2.82 | 4.20 | — |
| — | 7.45 | 8.20 | 7.83 | — | — | 365 | — | — | 4.33 | 4.00 | 4.65 | — |
| — | 6.30 | 6.80 | 6.55 | — | — | 367.5 | — | — | 5.55 | 5.10 | 6.00 | — |
| — | 5.05 | 5.50 | 5.28 | — | — | 370 | — | — | 6.70 | 6.05 | 7.35 | — |
| — | 4.05 | 4.50 | 4.28 | — | — | 372.5 | — | — | 8.53 | 7.75 | 9.30 | — |
| — | 3.20 | 3.55 | 3.38 | — | — | 375 | — | — | 10.22 | 9.35 | 11.10 | — |
| — | 2.46 | 2.80 | 2.63 | — | — | 377.5 | — | — | 11.82 | 10.55 | 13.10 | — |
| — | 1.95 | 2.25 | 2.10 | — | — | 380 | — | — | 14.00 | 12.85 | 15.15 | — |
| — | 1.46 | 1.75 | 1.60 | — | — | 382.5 | — | — | 16.10 | 14.85 | 17.35 | — |
| — | 1.16 | 1.30 | 1.23 | — | — | 385 | — | — | 18.10 | 16.70 | 19.50 | — |
| — | 0.88 | 1.00 | 0.94 | — | — | 387.5 | — | — | 20.38 | 19.05 | 21.70 | — |
| — | 0.63 | 0.79 | 0.71 | — | — | 390 | — | — | 22.57 | 21.20 | 23.95 | — |
| — | 0.46 | 0.59 | 0.53 | — | — | 392.5 | — | — | 24.88 | 23.40 | 26.35 | — |
| — | 0.40 | 0.46 | 0.43 | — | — | 395 | — | — | 27.10 | 25.50 | 28.70 | — |
| — | 0.31 | 0.55 | 0.43 | — | — | 397.5 | — | — | 29.70 | 28.30 | 31.10 | — |
| — | 0.23 | 0.27 | 0.25 | — | — | 400 | — | — | 31.65 | 30.65 | 32.65 | — |
| — | 0.07 | 0.25 | 0.16 | — | — | 402.5 | — | — | 34.50 | 33.00 | 36.00 | — |
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.