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 | |
| — | 36.15 | 39.00 | 37.58 | +0.95 | 37.3% | 332.5 | 37.3% | -0.05 | — | — | 1.03 | — |
| — | 33.65 | 36.80 | 35.23 | +0.94 | 36.6% | 335 | 36.6% | -0.06 | 0.66 | 0.20 | 1.12 | — |
| — | 31.35 | 34.35 | 32.85 | +0.93 | 36.0% | 337.5 | 36.0% | -0.07 | 0.99 | 0.43 | 1.56 | — |
| — | 29.05 | 32.00 | 30.52 | +0.92 | 35.4% | 340 | 35.4% | -0.08 | 1.23 | 0.60 | 1.85 | — |
| — | 26.90 | 29.85 | 28.38 | +0.90 | 35.0% | 342.5 | 35.0% | -0.10 | 1.60 | 0.30 | 2.91 | — |
| — | 24.50 | 27.40 | 25.95 | +0.88 | 34.5% | 345 | 34.5% | -0.12 | 1.46 | 0.99 | 1.93 | — |
| — | 22.80 | 25.45 | 24.12 | +0.86 | 34.2% | 347.5 | 34.2% | -0.14 | 1.98 | 0.96 | 2.99 | — |
| — | 20.80 | 23.45 | 22.12 | +0.83 | 33.9% | 350 | 33.9% | -0.17 | 2.28 | 1.77 | 2.79 | — |
| — | 18.30 | 21.15 | 19.73 | +0.81 | 33.6% | 352.5 | 33.6% | -0.20 | 2.67 | 1.70 | 3.65 | — |
| — | 17.10 | 19.10 | 18.10 | +0.77 | 33.4% | 355 | 33.4% | -0.24 | 2.69 | 1.92 | 3.45 | — |
| — | 14.85 | 17.25 | 16.05 | +0.73 | 33.2% | 357.5 | 33.2% | -0.27 | 3.80 | 3.15 | 4.45 | — |
| — | 13.55 | 15.50 | 14.53 | +0.69 | 33.1% | 360 | 33.1% | -0.32 | 4.55 | 3.90 | 5.20 | — |
| — | 11.55 | 14.35 | 12.95 | +0.65 | 33.0% | 362.5 | 33.0% | -0.36 | 5.00 | 4.25 | 5.75 | — |
| — | 9.95 | 12.15 | 11.05 | +0.60 | 32.9% | 365 | 32.9% | -0.41 | 6.30 | 5.60 | 7.00 | — |
| — | 8.90 | 10.95 | 9.93 | +0.55 | 32.8% | 367.5 | 32.8% | -0.44 | 7.50 | 6.65 | 8.35 | — |
| — | 7.00 | 10.10 | 8.55 | +0.50 | 32.7% | 370 | 32.7% | -0.49 | 8.45 | 7.40 | 9.50 | — |
| — | 5.95 | 8.25 | 7.10 | +0.46 | 32.6% | 372.5 | 32.6% | -0.54 | 9.90 | 9.10 | 10.70 | — |
| — | 5.25 | 7.05 | 6.15 | +0.42 | 32.6% | 375 | 32.6% | -0.59 | 11.30 | 10.50 | 12.10 | — |
| — | 4.10 | 6.55 | 5.33 | +0.37 | 32.6% | 377.5 | 32.6% | -0.63 | 12.62 | 11.70 | 13.55 | — |
| — | 3.75 | 5.30 | 4.53 | +0.33 | 32.7% | 380 | 32.7% | -0.68 | 14.53 | 13.90 | 15.15 | — |
| — | 2.81 | 4.25 | 3.53 | +0.29 | 32.7% | 382.5 | 32.7% | -0.72 | 16.20 | 15.50 | 16.90 | — |
| — | 2.21 | 3.50 | 2.85 | +0.25 | 32.9% | 385 | 32.9% | -0.75 | 18.32 | 17.00 | 19.65 | — |
| — | 1.08 | 3.25 | 2.17 | +0.22 | 33.0% | 387.5 | 33.0% | -0.79 | 20.27 | 18.90 | 21.65 | — |
| — | 1.34 | 2.32 | 1.83 | +0.19 | 33.3% | 390 | 33.3% | -0.82 | 22.07 | 20.45 | 23.70 | — |
| — | 0.51 | 2.17 | 1.34 | +0.16 | 33.5% | 392.5 | 33.5% | -0.85 | 24.23 | 22.65 | 25.80 | — |
| — | 0.72 | 1.66 | 1.19 | +0.13 | 33.8% | 395 | 33.8% | -0.87 | 26.32 | 24.90 | 27.75 | — |
| — | 0.09 | 2.63 | 1.36 | +0.12 | 34.1% | 397.5 | 34.1% | -0.89 | 28.90 | 27.50 | 30.30 | — |
| — | 0.21 | 1.03 | 0.62 | +0.10 | 34.4% | 400 | 34.4% | -0.91 | 31.18 | 29.75 | 32.60 | — |
| — | — | 0.97 | — | +0.08 | 34.7% | 402.5 | 34.7% | -0.92 | 33.40 | 31.75 | 35.05 | — |
| — | — | 1.02 | — | +0.07 | 35.1% | 405 | 35.1% | -0.94 | 36.02 | 34.65 | 37.40 | — |
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.