Spot 366.56
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.90 | 40.30 | 36.60 | +0.98 | 36.1% | 330 | 36.1% | -0.02 | — | — | 0.35 | — |
| — | 30.40 | 37.80 | 34.10 | +0.98 | 35.7% | 332.5 | 35.7% | -0.02 | — | — | 6.90 | — |
| — | 28.00 | 35.60 | 31.80 | +0.97 | 35.3% | 335 | 35.3% | -0.03 | — | — | 0.60 | — |
| — | 25.70 | 33.60 | 29.65 | +0.96 | 34.8% | 337.5 | 34.8% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 23.00 | 30.50 | 26.75 | +0.95 | 34.5% | 340 | 34.5% | -0.05 | — | — | 0.65 | — |
| — | 20.80 | 28.60 | 24.70 | +0.93 | 34.1% | 342.5 | 34.1% | -0.07 | — | — | 0.95 | — |
| — | 18.40 | 26.20 | 22.30 | +0.91 | 33.7% | 345 | 33.7% | -0.09 | 0.53 | 0.20 | 0.85 | — |
| — | 18.10 | 24.00 | 21.05 | +0.89 | 33.4% | 347.5 | 33.4% | -0.11 | 0.75 | 0.30 | 1.20 | — |
| — | 16.00 | 21.80 | 18.90 | +0.86 | 33.1% | 350 | 33.1% | -0.14 | 1.02 | 0.70 | 1.35 | — |
| — | 13.00 | 19.30 | 16.15 | +0.82 | 32.8% | 352.5 | 32.8% | -0.18 | 1.23 | 0.70 | 1.75 | — |
| — | 11.00 | 16.20 | 13.60 | +0.78 | 32.5% | 355 | 32.5% | -0.22 | 1.80 | 1.25 | 2.35 | — |
| — | 9.30 | 16.00 | 12.65 | +0.73 | 32.2% | 357.5 | 32.2% | -0.27 | 4.08 | 0.15 | 8.00 | — |
| — | 7.80 | 12.30 | 10.05 | +0.68 | 32.0% | 360 | 32.0% | -0.33 | 2.73 | 0.75 | 4.70 | — |
| — | 5.00 | 11.60 | 8.30 | — | — | 362.5 | 31.8% | -0.38 | 4.05 | 3.00 | 5.10 | 34 |
| — | 5.50 | 11.30 | 8.40 | +0.56 | 31.6% | 365 | 31.6% | -0.44 | 4.95 | 4.20 | 5.70 | — |
| — | 4.30 | 10.00 | 7.15 | +0.50 | 31.5% | 367.5 | 31.5% | -0.51 | 6.40 | 5.40 | 7.40 | — |
| — | 3.90 | 5.20 | 4.55 | +0.43 | 31.5% | 370 | 31.5% | -0.57 | 6.25 | 3.60 | 8.90 | — |
| — | 3.40 | 4.20 | 3.80 | +0.37 | 31.5% | 372.5 | 31.5% | -0.63 | 9.50 | 5.40 | 13.60 | — |
| — | 1.90 | 4.00 | 2.95 | +0.32 | 31.6% | 375 | 31.6% | -0.68 | 11.95 | 8.60 | 15.30 | — |
| — | 1.30 | 7.90 | 4.60 | +0.27 | 31.7% | 377.5 | 31.7% | -0.74 | 12.90 | 8.80 | 17.00 | — |
| — | 1.15 | 2.10 | 1.62 | +0.22 | 31.9% | 380 | 31.9% | -0.78 | 15.60 | 12.10 | 19.10 | — |
| — | — | 3.70 | — | +0.18 | 32.1% | 382.5 | 32.1% | -0.82 | 16.95 | 12.90 | 21.00 | — |
| — | 0.25 | 2.85 | 1.55 | +0.15 | 32.3% | 385 | 32.3% | -0.86 | 20.75 | 18.30 | 23.20 | — |
| — | 0.50 | 1.00 | 0.75 | +0.12 | 32.6% | 387.5 | 32.6% | -0.89 | 22.85 | 20.10 | 25.60 | — |
| — | — | 1.00 | — | +0.09 | 32.8% | 390 | 32.8% | -0.91 | 25.25 | 22.60 | 27.90 | — |
| — | — | 1.00 | — | +0.07 | 33.1% | 392.5 | 33.1% | -0.93 | 25.95 | 21.90 | 30.00 | — |
| — | — | 0.90 | — | +0.06 | 33.3% | 395 | 33.3% | -0.95 | 27.50 | 25.00 | 30.00 | — |
| — | — | 1.70 | — | +0.04 | 33.6% | 397.5 | 33.6% | -0.96 | 30.75 | 26.80 | 34.70 | — |
| — | 0.10 | 0.45 | 0.28 | +0.03 | 33.9% | 400 | 33.9% | -0.98 | 34.70 | 32.20 | 37.20 | — |
| — | — | 5.50 | — | +0.03 | 34.2% | 402.5 | 34.2% | -0.98 | 37.45 | 34.70 | 40.20 | — |
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.