Spot 369.68
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.20 | 40.05 | 35.62 | +0.98 | 94.7% | 335 | 94.7% | -0.02 | — | — | 1.24 | — |
| — | 28.70 | 37.60 | 33.15 | +0.97 | 92.5% | 337.5 | 92.5% | -0.03 | 0.64 | 0.02 | 1.26 | — |
| — | 26.90 | 34.45 | 30.68 | +0.96 | 90.4% | 340 | 90.4% | -0.04 | — | — | 0.26 | — |
| — | 25.95 | 32.15 | 29.05 | +0.95 | 88.5% | 342.5 | 88.5% | -0.05 | — | — | 2.05 | — |
| — | 23.10 | 28.55 | 25.82 | +0.94 | 86.7% | 345 | 86.7% | -0.06 | 0.67 | 0.01 | 1.33 | — |
| — | 20.30 | 27.25 | 23.77 | +0.92 | 85.0% | 347.5 | 85.0% | -0.08 | 0.46 | 0.10 | 0.82 | — |
| — | 17.65 | 24.70 | 21.18 | +0.90 | 83.6% | 350 | 83.6% | -0.10 | 0.66 | 0.20 | 1.11 | — |
| — | 15.20 | 22.40 | 18.80 | +0.87 | 82.4% | 352.5 | 82.4% | -0.13 | 1.19 | 0.30 | 2.08 | — |
| — | 13.15 | 20.60 | 16.88 | +0.84 | 81.3% | 355 | 81.3% | -0.16 | 1.26 | 0.50 | 2.02 | — |
| — | 11.15 | 17.45 | 14.30 | +0.79 | 80.4% | 357.5 | 80.4% | -0.20 | 1.75 | 0.36 | 3.15 | — |
| — | 9.85 | 14.85 | 12.35 | +0.75 | 79.7% | 360 | 79.7% | -0.25 | 2.16 | 0.82 | 3.50 | — |
| — | 8.00 | 12.95 | 10.47 | +0.70 | 79.2% | 362.5 | 79.2% | -0.30 | 3.08 | 1.66 | 4.50 | — |
| — | 6.60 | 11.05 | 8.82 | +0.64 | 78.8% | 365 | 78.8% | -0.36 | 3.50 | 2.26 | 4.75 | — |
| — | 5.50 | 9.40 | 7.45 | +0.57 | 78.7% | 367.5 | 78.7% | -0.43 | 4.92 | 3.15 | 6.70 | — |
| — | 4.05 | 7.95 | 6.00 | +0.50 | 78.6% | 370 | 78.6% | -0.49 | 6.03 | 4.05 | 8.00 | — |
| — | 2.95 | 6.70 | 4.83 | +0.44 | 78.7% | 372.5 | 78.7% | -0.56 | 7.33 | 5.30 | 9.35 | — |
| — | 2.61 | 5.60 | 4.11 | +0.38 | 78.9% | 375 | 78.9% | -0.62 | 8.78 | 6.60 | 10.95 | — |
| — | 1.99 | 3.65 | 2.82 | +0.32 | 79.3% | 377.5 | 79.3% | -0.68 | 10.40 | 8.00 | 12.80 | — |
| — | 1.43 | 2.89 | 2.16 | +0.27 | 79.7% | 380 | 79.7% | -0.73 | 12.20 | 9.60 | 14.80 | — |
| — | 1.10 | 2.97 | 2.04 | +0.22 | 80.3% | 382.5 | 80.3% | -0.78 | 14.18 | 11.45 | 16.90 | — |
| — | 0.71 | 2.46 | 1.58 | +0.18 | 81.0% | 385 | 81.0% | -0.82 | 15.75 | 12.25 | 19.25 | — |
| — | 0.42 | 2.28 | 1.35 | +0.14 | 81.8% | 387.5 | 81.8% | -0.86 | 17.73 | 14.05 | 21.40 | — |
| — | 0.35 | 1.40 | 0.88 | +0.11 | 82.6% | 390 | 82.6% | -0.89 | 20.12 | 16.55 | 23.70 | — |
| — | 0.22 | 1.72 | 0.97 | +0.09 | 83.6% | 392.5 | 83.6% | -0.91 | 22.38 | 18.80 | 25.95 | — |
| — | 0.18 | 1.54 | 0.86 | +0.07 | 84.6% | 395 | 84.6% | -0.93 | 25.20 | 22.00 | 28.40 | — |
| — | 0.01 | 1.54 | 0.78 | +0.05 | 85.7% | 397.5 | 85.7% | -0.95 | 27.57 | 24.45 | 30.70 | — |
| — | — | 1.91 | — | +0.04 | 86.9% | 400 | 86.9% | -0.96 | 29.62 | 26.00 | 33.25 | — |
| — | — | 3.90 | — | +0.03 | 88.1% | 402.5 | 88.1% | -0.97 | 32.50 | 28.30 | 36.70 | — |
| — | 0.02 | 2.46 | 1.24 | +0.03 | 89.5% | 405 | 89.5% | -0.97 | 35.23 | 31.30 | 39.15 | — |
| — | — | 1.96 | — | +0.02 | 90.8% | 407.5 | 90.8% | -0.98 | 37.48 | 33.30 | 41.65 | — |
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.