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 | |
| — | 33.50 | 40.70 | 37.10 | +0.95 | 37.1% | 335 | 37.1% | -0.05 | — | — | 7.00 | — |
| — | 31.10 | 38.30 | 34.70 | +0.94 | 36.7% | 337.5 | 36.7% | -0.07 | — | — | 5.80 | — |
| — | 28.70 | 35.80 | 32.25 | +0.92 | 36.4% | 340 | 36.4% | -0.08 | — | — | 5.30 | — |
| — | 26.30 | 33.60 | 29.95 | +0.90 | 36.1% | 342.5 | 36.1% | -0.10 | — | — | 5.90 | — |
| — | 24.30 | 31.30 | 27.80 | +0.88 | 35.8% | 345 | 35.8% | -0.12 | — | — | 6.00 | — |
| — | 21.70 | 28.80 | 25.25 | +0.86 | 35.5% | 347.5 | 35.5% | -0.14 | — | — | 3.80 | — |
| — | 19.20 | 26.80 | 23.00 | +0.83 | 35.2% | 350 | 35.2% | -0.17 | 2.35 | 0.60 | 4.10 | — |
| — | 17.00 | 24.60 | 20.80 | +0.80 | 35.0% | 352.5 | 35.0% | -0.20 | — | — | 5.10 | — |
| — | 15.00 | 22.90 | 18.95 | +0.76 | 34.7% | 355 | 34.7% | -0.23 | 2.80 | 0.60 | 5.00 | — |
| — | 14.50 | 20.80 | 17.65 | +0.72 | 34.5% | 357.5 | 34.5% | -0.27 | — | — | 3.30 | — |
| — | 11.00 | 18.90 | 14.95 | +0.68 | 34.2% | 360 | 34.2% | -0.31 | 5.47 | 2.65 | 8.30 | — |
| — | 9.00 | 17.00 | 13.00 | +0.64 | 34.0% | 362.5 | 34.0% | -0.36 | 5.00 | 2.00 | 8.00 | — |
| — | 7.00 | 15.30 | 11.15 | +0.60 | 33.8% | 365 | 33.8% | -0.40 | 4.70 | 0.30 | 9.10 | — |
| — | 6.00 | 13.80 | 9.90 | +0.55 | 33.6% | 367.5 | 33.6% | -0.45 | 5.53 | 1.25 | 9.80 | — |
| — | 6.10 | 12.40 | 9.25 | +0.51 | 33.4% | 370 | 33.4% | -0.50 | 6.62 | 2.35 | 10.90 | — |
| — | 3.00 | 11.20 | 7.10 | +0.46 | 33.3% | 372.5 | 33.3% | -0.54 | 7.85 | 3.60 | 12.10 | — |
| — | 2.00 | 10.00 | 6.00 | +0.41 | 33.3% | 375 | 33.3% | -0.59 | 10.10 | 8.10 | 12.10 | — |
| — | 1.00 | 9.20 | 5.10 | +0.36 | 33.3% | 377.5 | 33.3% | -0.64 | 10.75 | 6.50 | 15.00 | — |
| — | 0.10 | 8.10 | 4.10 | +0.32 | 33.3% | 380 | 33.3% | -0.68 | 13.85 | 11.00 | 16.70 | — |
| — | — | 8.40 | — | +0.29 | 33.4% | 382.5 | 33.4% | -0.72 | 14.15 | 9.90 | 18.40 | — |
| — | 0.05 | 6.00 | 3.02 | +0.25 | 33.6% | 385 | 33.6% | -0.76 | 15.05 | 11.80 | 18.30 | — |
| — | 1.60 | 6.50 | 4.05 | +0.22 | 33.7% | 387.5 | 33.7% | -0.79 | 17.90 | 13.90 | 21.90 | — |
| — | 0.20 | 5.00 | 2.60 | +0.18 | 33.9% | 390 | 33.9% | -0.82 | 19.90 | 16.00 | 23.80 | — |
| — | — | 3.30 | — | +0.16 | 34.0% | 392.5 | 34.0% | -0.85 | 22.20 | 18.20 | 26.20 | — |
| — | — | 3.80 | — | +0.13 | 34.2% | 395 | 34.2% | -0.87 | 24.40 | 20.40 | 28.40 | — |
| — | — | 3.50 | — | +0.11 | 34.4% | 397.5 | 34.4% | -0.89 | 27.15 | 24.80 | 29.50 | — |
| — | — | 1.25 | — | +0.09 | 34.6% | 400 | 34.6% | -0.91 | 28.95 | 25.10 | 32.80 | — |
| — | — | 1.40 | — | +0.08 | 34.8% | 402.5 | 34.8% | -0.93 | 31.55 | 27.90 | 35.20 | — |
| — | — | 1.60 | — | +0.07 | 35.0% | 405 | 35.0% | -0.94 | 34.70 | 31.80 | 37.60 | — |
| — | — | 3.10 | — | +0.05 | 35.2% | 407.5 | 35.2% | -0.95 | 36.15 | 32.30 | 40.00 | — |
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.