Spot 369.64
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 14 | 30.80 | 38.20 | 34.50 | — | — | 335 | — | — | — | — | 0.20 | — |
| 0 | 30.00 | 35.90 | 32.95 | — | — | 337.5 | — | — | — | — | 6.80 | — |
| 2 | 25.80 | 33.40 | 29.60 | — | — | 340 | — | — | — | — | 2.00 | — |
| 0 | 25.00 | 30.90 | 27.95 | — | — | 342.5 | — | — | — | — | 6.80 | — |
| 6 | 22.50 | 28.40 | 25.45 | — | — | 345 | — | — | — | — | 0.05 | — |
| 0 | 20.00 | 25.80 | 22.90 | +0.99 | 46.6% | 347.5 | — | — | — | — | 0.85 | — |
| 9 | 17.50 | 23.50 | 20.50 | +0.98 | 46.6% | 350 | — | — | — | — | 0.10 | — |
| 4 | 15.10 | 20.80 | 17.95 | +0.97 | 46.7% | 352.5 | — | — | — | — | 1.05 | — |
| 2 | 10.90 | 18.50 | 14.70 | +0.94 | 46.9% | 355 | 46.9% | -0.06 | 0.53 | 0.05 | 1.00 | 67 |
| 1 | 9.60 | 16.10 | 12.85 | +0.91 | 47.0% | 357.5 | — | — | — | — | 5.50 | — |
| 24 | 8.50 | 14.00 | 11.25 | — | — | 360 | — | — | 0.68 | 0.15 | 1.20 | 88 |
| 17 | 3.70 | 11.90 | 7.80 | — | — | 362.5 | — | — | — | — | 1.60 | — |
| 10 | 3.90 | 10.20 | 7.05 | — | — | 365 | — | — | 1.35 | 0.20 | 2.50 | 76 |
| 13 | 0.50 | 9.00 | 4.75 | — | — | 367.5 | — | — | 2.40 | 0.60 | 4.20 | 51 |
| 35 | 1.15 | 6.20 | 3.67 | +0.57 | 48.5% | 370 | — | — | 3.10 | 1.30 | 4.90 | 37 |
| — | — | 4.60 | — | — | — | 372.5 | — | — | 5.47 | 1.15 | 9.80 | 18 |
| 67 | 0.50 | 1.90 | 1.20 | — | — | 375 | 49.4% | -0.60 | 7.25 | 3.10 | 11.40 | — |
| — | 0.50 | 2.30 | 1.40 | +0.32 | 50.0% | 377.5 | 50.0% | -0.68 | 9.40 | 5.80 | 13.00 | — |
| — | 0.10 | 3.30 | 1.70 | +0.25 | 50.6% | 380 | 50.6% | -0.75 | 11.00 | 7.00 | 15.00 | — |
| — | 0.10 | 2.45 | 1.27 | +0.19 | 51.2% | 382.5 | 51.2% | -0.81 | 13.30 | 9.30 | 17.30 | — |
| — | 0.10 | 2.00 | 1.05 | +0.14 | 51.8% | 385 | 51.8% | -0.86 | 15.65 | 11.80 | 19.50 | — |
| — | 0.10 | 1.10 | 0.60 | +0.10 | 52.3% | 387.5 | 52.3% | -0.90 | 18.45 | 14.90 | 22.00 | — |
| 195 | 0.05 | 1.75 | 0.90 | +0.07 | 52.8% | 390 | 52.8% | -0.93 | 20.65 | 16.80 | 24.50 | 18 |
| — | — | 0.70 | — | — | — | 392.5 | 53.2% | -0.95 | 23.10 | 19.30 | 26.90 | 0 |
| — | — | 0.10 | — | — | — | 395 | — | — | 25.55 | 22.50 | 28.60 | 10 |
| — | — | 3.90 | — | — | — | 397.5 | 53.7% | -0.97 | 28.30 | 24.70 | 31.90 | 0 |
| — | — | 0.10 | — | — | — | 400 | 53.9% | -0.98 | 30.00 | 26.90 | 33.10 | 2 |
| — | — | 1.45 | — | — | — | 402.5 | 54.1% | -0.99 | 33.10 | 29.30 | 36.90 | 0 |
| — | — | 0.45 | — | — | — | 405 | 54.3% | -0.99 | 35.60 | 31.80 | 39.40 | 0 |
| — | — | 2.50 | — | — | — | 407.5 | 54.5% | -1.00 | 37.75 | 34.30 | 41.20 | 0 |
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.