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 | |
| — | 35.35 | 38.70 | 37.02 | — | — | 332.5 | — | — | 0.73 | 0.63 | 0.83 | — |
| — | 33.45 | 35.75 | 34.60 | — | — | 335 | — | — | 0.91 | 0.82 | 1.00 | — |
| — | 31.80 | 33.20 | 32.50 | — | — | 337.5 | — | — | 1.11 | 1.01 | 1.22 | — |
| — | 29.55 | 30.85 | 30.20 | — | — | 340 | — | — | 1.33 | 1.25 | 1.42 | — |
| — | 27.30 | 29.20 | 28.25 | — | — | 342.5 | — | — | 1.64 | 1.52 | 1.76 | — |
| — | 25.50 | 26.85 | 26.18 | — | — | 345 | — | — | 2.02 | 1.90 | 2.15 | — |
| — | 23.10 | 24.40 | 23.75 | — | — | 347.5 | — | — | 2.45 | 2.28 | 2.62 | — |
| — | 21.55 | 22.30 | 21.93 | — | — | 350 | — | — | 2.98 | 2.76 | 3.20 | — |
| — | 19.45 | 21.30 | 20.38 | — | — | 352.5 | — | — | 3.45 | 3.35 | 3.55 | — |
| — | 17.60 | 18.55 | 18.07 | — | — | 355 | — | — | 4.10 | 4.00 | 4.20 | — |
| — | 15.80 | 16.90 | 16.35 | — | — | 357.5 | — | — | 5.00 | 4.75 | 5.25 | — |
| — | 14.20 | 15.00 | 14.60 | — | — | 360 | — | — | 5.88 | 5.50 | 6.25 | — |
| — | 12.75 | 13.60 | 13.18 | — | — | 362.5 | — | — | 6.92 | 6.00 | 7.85 | — |
| — | 11.40 | 12.05 | 11.72 | — | — | 365 | — | — | 7.90 | 7.35 | 8.45 | — |
| — | 10.15 | 10.75 | 10.45 | — | — | 367.5 | — | — | 9.22 | 8.75 | 9.70 | — |
| — | 9.10 | 9.55 | 9.32 | — | — | 370 | — | — | 10.40 | 10.05 | 10.75 | — |
| — | 7.95 | 8.45 | 8.20 | +0.46 | 40.1% | 372.5 | 40.1% | -0.55 | 11.75 | 11.05 | 12.45 | — |
| — | 7.00 | 7.60 | 7.30 | +0.42 | 40.2% | 375 | 40.2% | -0.58 | 13.40 | 12.85 | 13.95 | — |
| — | 6.05 | 6.50 | 6.28 | +0.38 | 40.4% | 377.5 | 40.4% | -0.62 | 15.55 | 14.45 | 16.65 | — |
| — | 5.35 | 5.70 | 5.53 | — | — | 380 | — | — | 16.73 | 16.15 | 17.30 | — |
| — | 4.50 | 4.95 | 4.72 | — | — | 382.5 | — | — | 19.12 | 17.95 | 20.30 | — |
| — | 3.90 | 4.30 | 4.10 | — | — | 385 | — | — | 20.95 | 19.75 | 22.15 | — |
| — | 3.40 | 3.75 | 3.58 | — | — | 387.5 | 41.3% | -0.76 | 22.52 | 21.00 | 24.05 | — |
| — | 3.10 | 3.25 | 3.17 | +0.22 | 41.5% | 390 | 41.5% | -0.79 | 24.62 | 23.15 | 26.10 | — |
| — | 2.56 | 2.77 | 2.67 | +0.19 | 41.8% | 392.5 | 41.8% | -0.81 | 26.55 | 24.95 | 28.15 | — |
| — | 2.21 | 2.39 | 2.30 | +0.17 | 42.1% | 395 | 42.1% | -0.83 | 28.80 | 27.30 | 30.30 | — |
| — | 1.68 | 1.75 | 1.72 | +0.13 | 42.8% | 400 | 42.8% | -0.87 | 33.52 | 32.35 | 34.70 | — |
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.