Spot 367.96
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.55 | 36.20 | 34.88 | +1.00 | 41.7% | 332.5 | 41.7% | -0.00 | — | — | 0.10 | — |
| — | 31.10 | 33.80 | 32.45 | +0.99 | 40.9% | 335 | 40.9% | -0.01 | — | — | 0.30 | — |
| — | 28.55 | 31.30 | 29.93 | +0.99 | 40.2% | 337.5 | 40.2% | -0.01 | — | — | 0.10 | — |
| — | 26.10 | 28.80 | 27.45 | +0.99 | 39.6% | 340 | 39.6% | -0.01 | — | — | 0.13 | — |
| — | 23.60 | 26.35 | 24.98 | +0.98 | 38.9% | 342.5 | 38.9% | -0.02 | — | — | 0.50 | — |
| — | 21.15 | 24.05 | 22.60 | +0.97 | 38.3% | 345 | 38.3% | -0.03 | — | — | 0.55 | — |
| — | 19.25 | 21.55 | 20.40 | +0.95 | 37.7% | 347.5 | 37.7% | -0.05 | 0.30 | 0.03 | 0.57 | — |
| — | 16.80 | 19.30 | 18.05 | +0.93 | 37.2% | 350 | 37.2% | -0.07 | 0.41 | 0.23 | 0.60 | — |
| — | 14.25 | 17.30 | 15.78 | +0.90 | 36.7% | 352.5 | 36.7% | -0.10 | 0.47 | 0.28 | 0.65 | — |
| — | 12.30 | 15.05 | 13.68 | +0.86 | 36.2% | 355 | 36.2% | -0.14 | 0.74 | 0.54 | 0.94 | — |
| — | 10.00 | 13.05 | 11.53 | +0.81 | 35.8% | 357.5 | 35.8% | -0.19 | 1.42 | 0.60 | 2.23 | — |
| — | 8.25 | 10.80 | 9.53 | +0.75 | 35.4% | 360 | 35.4% | -0.24 | 1.90 | 1.38 | 2.42 | — |
| — | 5.70 | 8.40 | 7.05 | +0.68 | 35.0% | 362.5 | 35.0% | -0.31 | 2.96 | 1.58 | 4.35 | — |
| — | 4.75 | 7.40 | 6.08 | +0.60 | 34.6% | 365 | 34.6% | -0.39 | 3.73 | 2.26 | 5.20 | — |
| — | 3.15 | 5.60 | 4.38 | +0.52 | 34.1% | 367.5 | 34.1% | -0.48 | 4.55 | 3.40 | 5.70 | — |
| — | 2.39 | 3.80 | 3.10 | +0.43 | 33.7% | 370 | 33.7% | -0.57 | 5.80 | 4.90 | 6.70 | — |
| — | 2.00 | 2.84 | 2.42 | +0.35 | 33.4% | 372.5 | 33.4% | -0.65 | 7.50 | 6.55 | 8.45 | — |
| — | 1.06 | 1.90 | 1.48 | +0.27 | 33.1% | 375 | 33.1% | -0.73 | 8.78 | 7.35 | 10.20 | — |
| — | 0.65 | 1.24 | 0.94 | +0.21 | 32.9% | 377.5 | 32.9% | -0.81 | 10.88 | 9.40 | 12.35 | — |
| — | 0.39 | 1.00 | 0.69 | +0.14 | 32.8% | 380 | 32.8% | -0.86 | 13.30 | 11.80 | 14.80 | — |
| — | 0.39 | 0.53 | 0.46 | +0.10 | 33.0% | 382.5 | 33.0% | -0.90 | 15.78 | 14.50 | 17.05 | — |
| — | 0.18 | 0.44 | 0.31 | +0.07 | 33.4% | 385 | 33.4% | -0.93 | 17.68 | 16.50 | 18.85 | — |
| — | 0.02 | 0.30 | 0.16 | +0.05 | 34.1% | 387.5 | 34.1% | -0.96 | 20.38 | 19.00 | 21.75 | — |
| — | 0.11 | 0.29 | 0.20 | +0.03 | 34.9% | 390 | 34.9% | -0.97 | 22.80 | 21.40 | 24.20 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 35.7% | 392.5 | 35.7% | -0.98 | 25.30 | 23.95 | 26.65 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 36.5% | 395 | 36.5% | -0.99 | 27.77 | 26.40 | 29.15 | — |
| — | — | 0.50 | — | +0.01 | 37.1% | 397.5 | 37.1% | -0.99 | 29.82 | 28.00 | 31.65 | — |
| — | — | 0.48 | — | +0.01 | 37.5% | 400 | 37.5% | -1.00 | 32.33 | 30.50 | 34.15 | — |
| — | — | 0.35 | — | +0.00 | 37.9% | 402.5 | 37.9% | -1.00 | 34.90 | 33.15 | 36.65 | — |
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.