Spot 369.47
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.55 | 38.60 | 37.08 | +0.98 | 49.0% | 332.5 | 49.0% | -0.02 | — | — | 0.36 | — |
| — | 33.05 | 36.15 | 34.60 | +0.98 | 47.6% | 335 | 47.6% | -0.02 | 0.20 | 0.03 | 0.37 | — |
| — | 30.85 | 33.45 | 32.15 | +0.97 | 46.4% | 337.5 | 46.4% | -0.03 | 0.22 | 0.03 | 0.41 | — |
| — | 28.60 | 31.30 | 29.95 | +0.96 | 45.1% | 340 | 45.1% | -0.04 | 0.38 | 0.20 | 0.55 | — |
| — | 25.80 | 29.00 | 27.40 | +0.95 | 44.0% | 342.5 | 44.0% | -0.05 | 0.32 | 0.15 | 0.48 | — |
| — | 23.70 | 25.95 | 24.82 | +0.94 | 42.9% | 345 | 42.9% | -0.06 | 0.38 | 0.25 | 0.51 | — |
| — | 21.35 | 23.70 | 22.52 | +0.92 | 41.9% | 347.5 | 41.9% | -0.08 | 0.53 | 0.36 | 0.70 | — |
| — | 18.95 | 22.10 | 20.52 | +0.90 | 40.9% | 350 | 40.9% | -0.10 | 0.76 | 0.55 | 0.96 | — |
| — | 16.35 | 19.10 | 17.73 | +0.87 | 40.0% | 352.5 | 40.0% | -0.13 | 0.89 | 0.72 | 1.06 | — |
| — | 13.90 | 16.90 | 15.40 | +0.84 | 39.1% | 355 | 39.1% | -0.17 | 1.42 | 1.15 | 1.69 | — |
| — | 12.80 | 14.70 | 13.75 | +0.79 | 38.3% | 357.5 | 38.3% | -0.21 | 1.70 | 1.31 | 2.09 | — |
| — | 10.50 | 12.25 | 11.38 | +0.74 | 37.6% | 360 | 37.6% | -0.26 | 2.19 | 1.80 | 2.58 | — |
| — | 8.90 | 10.65 | 9.78 | +0.69 | 37.0% | 362.5 | 37.0% | -0.31 | 2.67 | 2.20 | 3.15 | — |
| — | 7.00 | 8.75 | 7.88 | +0.62 | 36.6% | 365 | 36.6% | -0.38 | 3.62 | 3.20 | 4.05 | — |
| — | 5.05 | 7.20 | 6.12 | +0.55 | 36.2% | 367.5 | 36.2% | -0.45 | 4.55 | 4.00 | 5.10 | — |
| — | 4.10 | 6.10 | 5.10 | +0.48 | 35.9% | 370 | 35.9% | -0.52 | 5.67 | 5.10 | 6.25 | — |
| — | 2.97 | 4.60 | 3.79 | +0.41 | 35.7% | 372.5 | 35.7% | -0.59 | 7.45 | 6.45 | 8.45 | — |
| — | 2.75 | 3.40 | 3.08 | +0.34 | 35.6% | 375 | 35.6% | -0.66 | 8.97 | 8.00 | 9.95 | — |
| — | 1.81 | 2.90 | 2.35 | +0.28 | 35.5% | 377.5 | 35.5% | -0.71 | 10.72 | 9.80 | 11.65 | — |
| — | 1.69 | 2.01 | 1.85 | +0.23 | 35.5% | 380 | 35.5% | -0.77 | 12.72 | 11.70 | 13.75 | — |
| — | 0.96 | 1.40 | 1.18 | — | — | 382.5 | 35.5% | -0.82 | 14.40 | 13.15 | 15.65 | — |
| — | 0.64 | 1.09 | 0.86 | — | — | 385 | 35.6% | -0.86 | 16.73 | 15.30 | 18.15 | — |
| — | — | 2.56 | — | +0.11 | 35.7% | 387.5 | 35.7% | -0.90 | 18.95 | 17.50 | 20.40 | — |
| — | 0.05 | 0.65 | 0.35 | +0.08 | 35.9% | 390 | 35.9% | -0.93 | 21.18 | 19.70 | 22.65 | — |
| — | — | 2.13 | — | +0.06 | 36.0% | 392.5 | 36.0% | -0.95 | 23.60 | 22.15 | 25.05 | — |
| — | 0.02 | 0.44 | 0.23 | +0.04 | 36.2% | 395 | 36.2% | -0.96 | 25.90 | 24.35 | 27.45 | — |
| — | — | 1.44 | — | +0.03 | 36.5% | 397.5 | 36.5% | -0.98 | 28.32 | 27.10 | 29.55 | — |
| — | — | 0.22 | — | +0.02 | 36.7% | 400 | 36.7% | -0.99 | 30.62 | 28.95 | 32.30 | — |
| — | — | 1.54 | — | +0.01 | 37.0% | 402.5 | 37.0% | -0.99 | 33.23 | 31.65 | 34.80 | — |
| — | — | 0.98 | — | +0.01 | 37.3% | 405 | 37.3% | -1.00 | 35.67 | 34.00 | 37.35 | — |
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.