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 | |
| — | 33.80 | 42.00 | 37.90 | +0.96 | 35.7% | 340 | 35.7% | -0.04 | — | — | 1.30 | — |
| — | 31.40 | 39.70 | 35.55 | +0.95 | 35.4% | 342.5 | 35.4% | -0.05 | — | — | 6.40 | — |
| — | 29.00 | 36.90 | 32.95 | +0.94 | 35.1% | 345 | 35.1% | -0.06 | — | — | 4.10 | — |
| — | 26.70 | 35.00 | 30.85 | +0.92 | 34.8% | 347.5 | 34.8% | -0.08 | — | — | 1.65 | — |
| — | 24.60 | 32.10 | 28.35 | +0.90 | 34.5% | 350 | 34.5% | -0.10 | — | — | 2.85 | — |
| — | 22.10 | 30.20 | 26.15 | +0.88 | 34.3% | 352.5 | 34.3% | -0.12 | 2.58 | 0.15 | 5.00 | — |
| — | 20.10 | 26.50 | 23.30 | +0.86 | 34.0% | 355 | 34.0% | -0.14 | — | — | 5.00 | — |
| — | 17.50 | 26.20 | 21.85 | +0.83 | 33.8% | 357.5 | 33.8% | -0.17 | — | — | 3.10 | — |
| — | 15.40 | 22.30 | 18.85 | +0.81 | 33.5% | 360 | 33.5% | -0.20 | 3.02 | 2.05 | 4.00 | — |
| — | 13.40 | 22.10 | 17.75 | +0.77 | 33.3% | 362.5 | 33.3% | -0.23 | — | — | 7.40 | — |
| — | 13.40 | 18.90 | 16.15 | +0.74 | 33.0% | 365 | 33.0% | -0.26 | 4.50 | 0.50 | 8.50 | — |
| — | 11.60 | 18.30 | 14.95 | +0.69 | 32.8% | 367.5 | 32.8% | -0.31 | 5.12 | 1.45 | 8.80 | — |
| — | 8.10 | 16.70 | 12.40 | +0.64 | 32.6% | 370 | 32.6% | -0.35 | 4.90 | 0.60 | 9.20 | — |
| — | 6.50 | 15.00 | 10.75 | +0.60 | 32.4% | 372.5 | 32.4% | -0.40 | 5.78 | 1.55 | 10.00 | — |
| — | 5.10 | 13.50 | 9.30 | +0.55 | 32.2% | 375 | 32.2% | -0.44 | 6.80 | 2.40 | 11.20 | — |
| — | 3.80 | 12.40 | 8.10 | +0.51 | 32.0% | 377.5 | 32.0% | -0.50 | 8.10 | 3.80 | 12.40 | — |
| — | 3.80 | 7.50 | 5.65 | +0.46 | 31.9% | 380 | 31.9% | -0.54 | 9.40 | 5.10 | 13.70 | — |
| — | 1.65 | 10.00 | 5.83 | +0.41 | 31.9% | 382.5 | 31.9% | -0.59 | 10.85 | 6.50 | 15.20 | — |
| — | 2.20 | 10.00 | 6.10 | +0.37 | 31.8% | 385 | 31.8% | -0.64 | 12.85 | 8.90 | 16.80 | — |
| — | 1.40 | 10.00 | 5.70 | +0.33 | 31.8% | 387.5 | 31.8% | -0.68 | 14.15 | 9.80 | 18.50 | — |
| — | — | 8.50 | — | +0.28 | 31.8% | 390 | 31.8% | -0.72 | 16.30 | 12.30 | 20.30 | — |
| — | — | 7.10 | — | +0.25 | 31.9% | 392.5 | 31.9% | -0.75 | 18.80 | 15.40 | 22.20 | — |
| — | 1.05 | 4.70 | 2.88 | +0.22 | 31.9% | 395 | 31.9% | -0.79 | 20.75 | 17.30 | 24.20 | — |
| — | 0.80 | 2.35 | 1.57 | +0.18 | 32.0% | 397.5 | 32.0% | -0.82 | 22.80 | 19.60 | 26.00 | — |
| — | 0.95 | 2.20 | 1.57 | +0.16 | 32.2% | 400 | 32.2% | -0.85 | 25.00 | 21.60 | 28.40 | — |
| — | — | 7.20 | — | +0.13 | 32.3% | 402.5 | 32.3% | -0.88 | 26.55 | 22.50 | 30.60 | — |
| — | — | 5.40 | — | +0.11 | 32.5% | 405 | 32.5% | -0.90 | 29.45 | 26.40 | 32.50 | — |
| — | — | 6.10 | — | +0.09 | 32.7% | 407.5 | 32.7% | -0.92 | 31.55 | 28.10 | 35.00 | — |
| — | 0.15 | 0.75 | 0.45 | +0.08 | 33.0% | 410 | 33.0% | -0.93 | 34.60 | 31.80 | 37.40 | — |
| — | — | 7.10 | — | +0.07 | 33.2% | 412.5 | 33.2% | -0.94 | 37.05 | 34.30 | 39.80 | — |
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.