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 | |
| 0 | 31.50 | 39.00 | 35.25 | +0.97 | 36.5% | 335 | — | — | — | — | 0.60 | — |
| 0 | 28.90 | 36.60 | 32.75 | +0.96 | 35.4% | 337.5 | — | — | — | — | 5.60 | — |
| 0 | 26.50 | 33.70 | 30.10 | +0.95 | 35.7% | 340 | — | — | — | — | 0.55 | — |
| 0 | 25.80 | 31.80 | 28.80 | — | — | 342.5 | — | — | — | — | 1.00 | — |
| 0 | 21.70 | 29.20 | 25.45 | +0.92 | 35.0% | 345 | — | — | — | — | 2.85 | — |
| 0 | 21.10 | 27.20 | 24.15 | — | — | 347.5 | — | — | — | — | 2.50 | — |
| 0 | 18.10 | 22.00 | 20.05 | +0.87 | 34.4% | 350 | — | — | 1.10 | 0.60 | 1.60 | 112 |
| 0 | 15.10 | 22.80 | 18.95 | — | — | 352.5 | — | — | — | — | 5.70 | — |
| 0 | 12.90 | 20.70 | 16.80 | — | — | 355 | — | — | 2.80 | 0.60 | 5.00 | 41 |
| 0 | 10.30 | 18.70 | 14.50 | — | — | 357.5 | — | — | — | — | 3.20 | — |
| 4 | 8.60 | 16.00 | 12.30 | +0.74 | 33.3% | 360 | 33.3% | -0.26 | 4.53 | 0.75 | 8.30 | 35 |
| 0 | 7.70 | 15.20 | 11.45 | +0.70 | 33.1% | 362.5 | 33.1% | -0.30 | 3.48 | 1.85 | 5.10 | 34 |
| 17 | 7.10 | 12.90 | 10.00 | +0.66 | 33.0% | 365 | 33.0% | -0.35 | 5.40 | 2.00 | 8.80 | 30 |
| 0 | 3.60 | 9.20 | 6.40 | +0.61 | 32.9% | 367.5 | 32.9% | -0.40 | 5.35 | 3.60 | 7.10 | 14 |
| 28 | 4.40 | 10.90 | 7.65 | +0.56 | 32.9% | 370 | — | — | 6.05 | 3.60 | 8.50 | — |
| 30 | 3.40 | 9.70 | 6.55 | — | — | 372.5 | — | — | 8.40 | 4.20 | 12.60 | 6 |
| — | 1.10 | 6.10 | 3.60 | — | — | 375 | — | — | 9.60 | 5.70 | 13.50 | 54 |
| — | — | 8.60 | — | +0.40 | 33.1% | 377.5 | — | — | 10.60 | 7.30 | 13.90 | 29 |
| 31 | 0.45 | 4.50 | 2.48 | — | — | 380 | — | — | 14.40 | 11.00 | 17.80 | 24 |
| 23 | 0.05 | 5.30 | 2.67 | — | — | 382.5 | — | — | 15.35 | 11.10 | 19.60 | 0 |
| — | — | 6.00 | — | +0.27 | 33.6% | 385 | — | — | 16.30 | 13.10 | 19.50 | 3 |
| 14 | 0.75 | 3.00 | 1.88 | +0.23 | 36.1% | 387.5 | — | — | 19.25 | 15.30 | 23.20 | 16 |
| 43 | 0.30 | 2.00 | 1.15 | — | — | 390 | 33.9% | -0.81 | 21.45 | 17.50 | 25.40 | 14 |
| 32 | 0.45 | 3.20 | 1.82 | — | — | 392.5 | — | — | 24.15 | 20.80 | 27.50 | 0 |
| — | — | 2.55 | — | +0.14 | 34.2% | 395 | — | — | 26.25 | 22.70 | 29.80 | 21 |
| — | — | 2.20 | — | +0.12 | 34.4% | 397.5 | — | — | 28.90 | 25.60 | 32.20 | 0 |
| 110 | 0.20 | 1.20 | 0.70 | — | — | 400 | — | — | 30.90 | 27.20 | 34.60 | 6 |
| — | — | 6.60 | — | +0.08 | 34.8% | 402.5 | — | — | 33.20 | 29.40 | 37.00 | 0 |
| — | — | 7.00 | — | +0.07 | 35.0% | 405 | — | — | 35.55 | 31.80 | 39.30 | 1 |
| — | — | 6.90 | — | +0.05 | 35.2% | 407.5 | — | — | 38.15 | 34.30 | 42.00 | 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.