Spot 376.93
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.20 | 40.60 | 36.90 | +1.00 | 38.8% | 340 | 38.8% | -0.00 | — | — | 1.25 | — |
| — | 30.80 | 38.60 | 34.70 | +0.99 | 38.5% | 342.5 | 38.5% | -0.01 | — | — | 6.10 | — |
| — | 28.30 | 34.80 | 31.55 | +0.99 | 38.2% | 345 | 38.2% | -0.01 | — | — | 0.50 | — |
| — | 25.80 | 33.70 | 29.75 | +0.98 | 37.9% | 347.5 | 37.9% | -0.02 | — | — | 0.75 | — |
| — | 23.60 | 30.70 | 27.15 | +0.97 | 37.6% | 350 | 37.6% | -0.03 | — | — | 0.90 | — |
| — | 21.10 | 26.50 | 23.80 | +0.96 | 37.3% | 352.5 | 37.3% | -0.04 | — | — | 0.50 | — |
| — | 20.00 | 26.80 | 23.40 | +0.94 | 37.0% | 355 | 37.0% | -0.06 | — | — | 0.75 | — |
| — | 16.40 | 23.50 | 19.95 | +0.92 | 36.8% | 357.5 | 36.8% | -0.08 | — | — | 1.35 | — |
| — | 13.60 | 22.00 | 17.80 | +0.89 | 36.5% | 360 | 36.5% | -0.11 | — | — | 0.90 | — |
| — | 11.40 | 19.20 | 15.30 | +0.86 | 36.3% | 362.5 | 36.3% | -0.14 | 1.93 | 0.55 | 3.30 | — |
| — | 9.30 | 17.90 | 13.60 | +0.81 | 36.0% | 365 | 36.0% | -0.19 | 1.57 | 1.00 | 2.15 | — |
| — | 7.30 | 15.90 | 11.60 | +0.76 | 35.8% | 367.5 | — | — | — | — | 2.80 | — |
| — | 5.40 | 11.70 | 8.55 | — | — | 370 | 35.5% | -0.30 | 3.05 | 2.00 | 4.10 | — |
| — | 6.00 | 8.90 | 7.45 | +0.64 | 35.2% | 372.5 | — | — | 3.23 | 2.25 | 4.20 | — |
| — | 3.60 | 6.90 | 5.25 | — | — | 375 | — | — | 3.00 | 1.10 | 4.90 | — |
| — | 0.90 | 6.60 | 3.75 | — | — | 377.5 | — | — | 5.75 | 1.80 | 9.70 | — |
| — | 1.40 | 7.50 | 4.45 | — | — | 380 | — | — | 7.05 | 3.00 | 11.10 | — |
| — | — | 8.40 | — | — | — | 382.5 | — | — | 8.70 | 6.30 | 11.10 | — |
| — | 0.80 | 4.00 | 2.40 | — | — | 385 | — | — | 10.90 | 7.40 | 14.40 | — |
| — | 0.10 | 4.00 | 2.05 | +0.22 | 33.3% | 387.5 | 33.3% | -0.79 | 12.35 | 8.40 | 16.30 | — |
| — | 0.75 | 1.50 | 1.12 | +0.17 | 33.0% | 390 | 33.0% | -0.83 | 15.35 | 12.40 | 18.30 | — |
| — | — | 4.20 | — | +0.13 | 32.8% | 392.5 | 32.8% | -0.88 | 16.65 | 13.00 | 20.30 | — |
| — | — | 3.10 | — | +0.09 | 32.7% | 395 | 32.7% | -0.91 | 19.05 | 17.10 | 21.00 | — |
| — | — | 0.75 | — | +0.07 | 32.8% | 397.5 | 32.8% | -0.94 | 21.05 | 17.30 | 24.80 | — |
| — | — | 0.25 | — | +0.05 | 32.9% | 400 | 32.9% | -0.96 | 23.65 | 20.30 | 27.00 | — |
| — | — | 0.50 | — | +0.03 | 33.2% | 402.5 | 33.2% | -0.97 | 26.25 | 22.90 | 29.60 | — |
| — | — | 4.00 | — | +0.02 | 33.6% | 405 | 33.6% | -0.98 | 28.55 | 25.20 | 31.90 | — |
| — | — | 0.65 | — | +0.02 | 34.1% | 407.5 | 34.1% | -0.99 | 31.15 | 29.10 | 33.20 | — |
| — | — | 0.30 | — | +0.01 | 34.7% | 410 | 34.7% | -1.00 | 33.00 | 28.90 | 37.10 | — |
| — | — | 0.20 | — | +0.01 | 35.4% | 412.5 | 35.4% | -1.00 | 35.75 | 31.90 | 39.60 | — |
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.