Spot 371.79
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.90 | 40.50 | 36.70 | +1.00 | 41.6% | 335 | 41.6% | -0.00 | — | — | 1.20 | — |
| — | 30.40 | 38.10 | 34.25 | +0.99 | 41.4% | 337.5 | 41.4% | -0.01 | — | — | 5.30 | — |
| — | 28.00 | 35.10 | 31.55 | +0.99 | 41.2% | 340 | 41.2% | -0.01 | — | — | 3.40 | — |
| — | 25.50 | 32.70 | 29.10 | +0.98 | 41.0% | 342.5 | 41.0% | -0.02 | — | — | 5.50 | — |
| — | 23.00 | 30.30 | 26.65 | +0.97 | 40.9% | 345 | 40.9% | -0.03 | — | — | 1.70 | — |
| — | 20.60 | 28.20 | 24.40 | +0.95 | 40.8% | 347.5 | 40.8% | -0.05 | — | — | 5.80 | — |
| — | 18.30 | 25.60 | 21.95 | +0.93 | 40.8% | 350 | 40.8% | -0.06 | 0.53 | 0.05 | 1.00 | — |
| — | 15.70 | 23.30 | 19.50 | +0.90 | 40.8% | 352.5 | 40.8% | -0.10 | — | — | 6.60 | — |
| — | 13.40 | 21.00 | 17.20 | +0.87 | 40.8% | 355 | 40.8% | -0.13 | 0.78 | 0.05 | 1.50 | — |
| — | 12.40 | 18.60 | 15.50 | +0.82 | 40.8% | 357.5 | 40.8% | -0.18 | — | — | 0.90 | — |
| — | 10.10 | 16.50 | 13.30 | +0.77 | 40.9% | 360 | 40.9% | -0.22 | 0.65 | 0.10 | 1.20 | — |
| — | 8.00 | 14.40 | 11.20 | +0.71 | 40.9% | 362.5 | 40.9% | -0.28 | 3.42 | 0.55 | 6.30 | — |
| — | 4.60 | 12.50 | 8.55 | +0.65 | 40.9% | 365 | 40.9% | -0.35 | 4.17 | 0.55 | 7.80 | — |
| — | 4.20 | 10.70 | 7.45 | +0.57 | 40.8% | 367.5 | 40.8% | -0.43 | 5.05 | 2.00 | 8.10 | — |
| — | 2.90 | 9.30 | 6.10 | +0.49 | 40.8% | 370 | 40.8% | -0.51 | 3.52 | 2.95 | 4.10 | — |
| — | 1.10 | 8.60 | 4.85 | +0.41 | 40.9% | 372.5 | 40.9% | -0.59 | 4.90 | 0.60 | 9.20 | — |
| — | 1.50 | 6.50 | 4.00 | +0.32 | 41.1% | 375 | 41.1% | -0.68 | 7.05 | 3.70 | 10.40 | — |
| — | 0.55 | 2.50 | 1.52 | +0.25 | 41.4% | 377.5 | 41.4% | -0.75 | 7.95 | 3.70 | 12.20 | — |
| — | 0.90 | 2.45 | 1.68 | +0.20 | 41.8% | 380 | 41.8% | -0.81 | 10.90 | 7.80 | 14.00 | — |
| — | 0.10 | 2.95 | 1.52 | +0.15 | 42.2% | 382.5 | 42.2% | -0.86 | 11.95 | 7.90 | 16.00 | — |
| — | 0.40 | 1.80 | 1.10 | +0.11 | 42.6% | 385 | 42.6% | -0.89 | 13.25 | 10.30 | 16.20 | — |
| — | 0.20 | 0.70 | 0.45 | +0.08 | 43.1% | 387.5 | 43.1% | -0.93 | 16.25 | 12.40 | 20.10 | — |
| — | 0.25 | 0.40 | 0.33 | +0.06 | 43.8% | 390 | 43.8% | -0.95 | 17.80 | 14.80 | 20.80 | — |
| — | — | 1.15 | — | +0.04 | 44.7% | 392.5 | 44.7% | -0.97 | 21.10 | 17.30 | 24.90 | — |
| — | — | 0.40 | — | +0.02 | 45.7% | 395 | 45.7% | -0.98 | 23.75 | 19.70 | 27.80 | — |
| — | — | 5.70 | — | +0.02 | 46.8% | 397.5 | 46.8% | -0.99 | 26.00 | 22.20 | 29.80 | — |
| — | — | 0.15 | — | +0.01 | 47.9% | 400 | 47.9% | -1.00 | 29.60 | 26.90 | 32.30 | — |
| — | — | 1.00 | — | +0.01 | 48.9% | 402.5 | 48.9% | -1.00 | 31.00 | 27.20 | 34.80 | — |
| — | 0.05 | 1.10 | 0.57 | +0.00 | 49.9% | 405 | 49.9% | -1.00 | 33.50 | 29.70 | 37.30 | — |
| — | — | 5.50 | — | +0.00 | 50.7% | 407.5 | 50.7% | -1.00 | 36.00 | 32.20 | 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.