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 | |
| — | 33.60 | 41.60 | 37.60 | +0.95 | 34.0% | 330 | 34.0% | -0.05 | 0.55 | 0.40 | 0.70 | — |
| — | 29.20 | 34.70 | 31.95 | +0.92 | 33.6% | 335 | 33.6% | -0.08 | 0.75 | 0.50 | 1.00 | — |
| — | 25.30 | 31.10 | 28.20 | +0.89 | 33.2% | 340 | 33.2% | -0.11 | 1.25 | 1.15 | 1.35 | — |
| — | 20.40 | 25.30 | 22.85 | +0.84 | 32.9% | 345 | 32.9% | -0.16 | 1.57 | 0.80 | 2.35 | — |
| — | 18.70 | 23.90 | 21.30 | +0.81 | 32.7% | 347.5 | 32.7% | -0.19 | 3.60 | 0.10 | 7.10 | — |
| — | 17.10 | 24.20 | 20.65 | +0.78 | 32.6% | 350 | 32.6% | -0.22 | 2.55 | 2.00 | 3.10 | — |
| — | 14.20 | 22.30 | 18.25 | +0.75 | 32.5% | 352.5 | 32.5% | -0.25 | 4.75 | 0.90 | 8.60 | — |
| — | 13.70 | 20.40 | 17.05 | +0.71 | 32.4% | 355 | 32.4% | -0.29 | 3.20 | 1.90 | 4.50 | — |
| — | 11.90 | 18.70 | 15.30 | +0.68 | 32.3% | 357.5 | 32.3% | -0.32 | 5.00 | 4.50 | 5.50 | — |
| — | 11.60 | 16.70 | 14.15 | +0.64 | 32.3% | 360 | 32.3% | -0.37 | 6.15 | 5.00 | 7.30 | — |
| — | 8.40 | 15.50 | 11.95 | +0.59 | 32.2% | 362.5 | — | — | 7.25 | 4.50 | 10.00 | — |
| — | 9.50 | 10.60 | 10.05 | +0.55 | 32.2% | 365 | 32.2% | -0.45 | 7.75 | 5.50 | 10.00 | — |
| — | 7.90 | 12.90 | 10.40 | — | — | 367.5 | 32.2% | -0.49 | 9.65 | 7.60 | 11.70 | — |
| — | 6.60 | 8.70 | 7.65 | — | — | 370 | 31.6% | -0.54 | 10.70 | 8.10 | 13.30 | — |
| — | 3.20 | 10.80 | 7.00 | +0.42 | 32.3% | 372.5 | 32.3% | -0.58 | 12.50 | 10.90 | 14.10 | — |
| — | 5.00 | 6.80 | 5.90 | +0.38 | 32.4% | 375 | 32.4% | -0.62 | 13.55 | 12.50 | 14.60 | — |
| — | 4.10 | 5.50 | 4.80 | +0.34 | 32.5% | 377.5 | 32.5% | -0.66 | 15.45 | 11.40 | 19.50 | — |
| — | 3.00 | 8.80 | 5.90 | +0.31 | 32.7% | 380 | 32.7% | -0.70 | 17.10 | 12.90 | 21.30 | — |
| — | 2.90 | 7.60 | 5.25 | +0.27 | 32.8% | 382.5 | 32.8% | -0.73 | 18.75 | 17.00 | 20.50 | — |
| — | 2.40 | 6.50 | 4.45 | +0.24 | 33.0% | 385 | 33.0% | -0.76 | 21.55 | 18.00 | 25.10 | — |
| — | 0.25 | 7.60 | 3.92 | +0.21 | 33.2% | 387.5 | — | — | 24.30 | 21.90 | 26.70 | — |
| — | 1.60 | 4.80 | 3.20 | +0.19 | 33.4% | 390 | 33.4% | -0.82 | 25.80 | 23.50 | 28.10 | — |
| — | 1.05 | 4.10 | 2.58 | +0.16 | 33.6% | 392.5 | 33.6% | -0.84 | 28.60 | 26.30 | 30.90 | — |
| — | 1.10 | 3.50 | 2.30 | +0.14 | 33.9% | 395 | 33.9% | -0.87 | 30.75 | 28.20 | 33.30 | — |
| — | 0.55 | 1.75 | 1.15 | +0.12 | 34.1% | 397.5 | 34.1% | -0.89 | 31.60 | 28.90 | 34.30 | — |
| — | 0.90 | 1.60 | 1.25 | +0.11 | 34.3% | 400 | 34.3% | -0.90 | 34.40 | 31.70 | 37.10 | — |
| — | 0.25 | 1.80 | 1.02 | +0.09 | 34.6% | 402.5 | 34.6% | -0.92 | 37.70 | 35.00 | 40.40 | — |
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.