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 | |
| — | 34.00 | 36.80 | 35.40 | +0.97 | 34.0% | 332.5 | 34.0% | -0.03 | 0.41 | 0.01 | 0.82 | — |
| — | 31.60 | 34.35 | 32.98 | +0.96 | 33.6% | 335 | 33.6% | -0.04 | 0.41 | 0.16 | 0.67 | — |
| — | 29.50 | 32.05 | 30.77 | +0.95 | 33.3% | 337.5 | 33.3% | -0.05 | 0.41 | 0.16 | 0.66 | — |
| — | 27.25 | 30.05 | 28.65 | +0.93 | 32.9% | 340 | 32.9% | -0.07 | 0.57 | 0.38 | 0.76 | — |
| — | 24.95 | 27.75 | 26.35 | +0.91 | 32.5% | 342.5 | 32.5% | -0.09 | 0.67 | 0.56 | 0.78 | — |
| — | 22.75 | 25.20 | 23.98 | +0.89 | 32.2% | 345 | 32.2% | -0.11 | 1.06 | 0.81 | 1.31 | — |
| — | 20.45 | 23.20 | 21.82 | +0.87 | 31.9% | 347.5 | 31.9% | -0.13 | 1.36 | 0.95 | 1.77 | — |
| — | 18.40 | 20.30 | 19.35 | +0.84 | 31.6% | 350 | 31.6% | -0.16 | 1.88 | 1.40 | 2.36 | — |
| — | 16.25 | 18.70 | 17.48 | +0.80 | 31.3% | 352.5 | 31.3% | -0.19 | 2.17 | 1.79 | 2.55 | — |
| — | 14.40 | 16.35 | 15.38 | +0.77 | 31.0% | 355 | 31.0% | -0.24 | 2.73 | 2.32 | 3.15 | — |
| — | 12.55 | 15.25 | 13.90 | +0.72 | 30.8% | 357.5 | 30.8% | -0.28 | 3.54 | 2.82 | 4.25 | — |
| — | 10.70 | 12.80 | 11.75 | +0.68 | 30.6% | 360 | 30.6% | -0.32 | 4.08 | 3.75 | 4.40 | — |
| — | 8.70 | 11.20 | 9.95 | +0.63 | 30.4% | 362.5 | 30.4% | -0.37 | 5.15 | 4.55 | 5.75 | — |
| — | 7.95 | 9.30 | 8.62 | +0.58 | 30.2% | 365 | 30.2% | -0.43 | 5.65 | 4.85 | 6.45 | — |
| — | 6.30 | 7.95 | 7.12 | +0.52 | 30.1% | 367.5 | 30.1% | -0.48 | 7.25 | 6.55 | 7.95 | — |
| — | 5.20 | 6.65 | 5.92 | +0.47 | 30.0% | 370 | 30.0% | -0.54 | 8.65 | 7.80 | 9.50 | — |
| — | 4.50 | 5.95 | 5.22 | +0.41 | 29.9% | 372.5 | 29.9% | -0.59 | 10.07 | 9.30 | 10.85 | — |
| — | 3.70 | 4.70 | 4.20 | +0.36 | 29.9% | 375 | 29.9% | -0.64 | 11.20 | 9.80 | 12.60 | — |
| — | 2.85 | 4.00 | 3.42 | +0.31 | 29.9% | 377.5 | 29.9% | -0.70 | 13.28 | 12.25 | 14.30 | — |
| — | 2.34 | 3.30 | 2.82 | +0.26 | 29.9% | 380 | 29.9% | -0.74 | 15.00 | 14.10 | 15.90 | — |
| — | 1.73 | 2.78 | 2.25 | +0.22 | 30.0% | 382.5 | 30.0% | -0.78 | 16.77 | 15.60 | 17.95 | — |
| — | 1.41 | 1.99 | 1.70 | +0.19 | 30.1% | 385 | 30.1% | -0.82 | 18.90 | 17.65 | 20.15 | — |
| — | 0.98 | 1.87 | 1.43 | +0.15 | 30.2% | 387.5 | 30.2% | -0.85 | 21.02 | 19.80 | 22.25 | — |
| — | 0.90 | 1.27 | 1.08 | +0.13 | 30.3% | 390 | 30.3% | -0.88 | 23.57 | 22.35 | 24.80 | — |
| — | 0.64 | 1.14 | 0.89 | +0.10 | 30.5% | 392.5 | 30.5% | -0.91 | 25.73 | 24.35 | 27.10 | — |
| — | 0.46 | 1.00 | 0.73 | +0.08 | 30.7% | 395 | 30.7% | -0.93 | 28.07 | 26.70 | 29.45 | — |
| — | 0.22 | 0.64 | 0.43 | +0.05 | 31.0% | 400 | 31.0% | -0.96 | 32.92 | 31.55 | 34.30 | — |
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.