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 | |
| — | 34.25 | 42.65 | 38.45 | +0.86 | 64.2% | 335 | 64.2% | -0.14 | 2.31 | 1.36 | 3.25 | — |
| — | 32.10 | 40.55 | 36.33 | +0.85 | 63.5% | 337.5 | 63.5% | -0.15 | 2.96 | 1.67 | 4.25 | — |
| — | 29.45 | 38.20 | 33.83 | +0.83 | 62.8% | 340 | 62.8% | -0.17 | 3.50 | 2.25 | 4.75 | — |
| — | 27.95 | 36.30 | 32.12 | +0.81 | 62.2% | 342.5 | 62.2% | -0.19 | 3.69 | 1.87 | 5.50 | — |
| — | 26.50 | 32.45 | 29.48 | +0.79 | 61.7% | 345 | 61.7% | -0.21 | 3.67 | 2.34 | 5.00 | — |
| — | 24.65 | 30.45 | 27.55 | +0.77 | 61.2% | 347.5 | 61.2% | -0.23 | 4.49 | 2.87 | 6.10 | — |
| — | 23.25 | 28.60 | 25.93 | +0.75 | 60.9% | 350 | 60.9% | -0.25 | 5.45 | 3.45 | 7.45 | — |
| — | 21.55 | 26.75 | 24.15 | +0.72 | 60.5% | 352.5 | 60.5% | -0.28 | 6.17 | 4.15 | 8.20 | — |
| — | 19.85 | 25.00 | 22.43 | +0.69 | 60.3% | 355 | 60.3% | -0.31 | 7.05 | 5.05 | 9.05 | — |
| — | 17.95 | 23.00 | 20.48 | +0.67 | 60.1% | 357.5 | 60.1% | -0.33 | 7.83 | 5.65 | 10.00 | — |
| — | 16.50 | 21.55 | 19.02 | +0.64 | 59.9% | 360 | 59.9% | -0.36 | 8.75 | 6.50 | 11.00 | — |
| — | 15.10 | 20.00 | 17.55 | +0.61 | 59.9% | 362.5 | 59.9% | -0.39 | 10.03 | 7.95 | 12.10 | — |
| — | 13.75 | 18.50 | 16.12 | +0.58 | 59.9% | 365 | 59.9% | -0.42 | 10.85 | 8.50 | 13.20 | — |
| — | 13.20 | 17.10 | 15.15 | +0.55 | 59.9% | 367.5 | 59.9% | -0.45 | 11.68 | 9.65 | 13.70 | — |
| — | 11.25 | 15.80 | 13.53 | +0.52 | 60.0% | 370 | 60.0% | -0.48 | 13.25 | 10.80 | 15.70 | — |
| — | 10.10 | 14.60 | 12.35 | +0.49 | 60.2% | 372.5 | 60.2% | -0.51 | 14.55 | 12.05 | 17.05 | — |
| — | 9.00 | 13.45 | 11.22 | +0.46 | 60.4% | 375 | 60.4% | -0.54 | 16.12 | 14.25 | 18.00 | — |
| — | 8.90 | 12.35 | 10.62 | +0.43 | 60.7% | 377.5 | 60.7% | -0.57 | 17.10 | 14.75 | 19.45 | — |
| — | 7.05 | 11.35 | 9.20 | +0.40 | 61.0% | 380 | 61.0% | -0.60 | 18.93 | 16.30 | 21.55 | — |
| — | 6.20 | 10.40 | 8.30 | +0.38 | 61.4% | 382.5 | 61.4% | -0.63 | 20.70 | 18.15 | 23.25 | — |
| — | 5.95 | 9.10 | 7.53 | +0.35 | 61.8% | 385 | 61.8% | -0.65 | 22.20 | 19.35 | 25.05 | — |
| — | 4.70 | 8.70 | 6.70 | +0.32 | 62.3% | 387.5 | 62.3% | -0.67 | 23.93 | 20.90 | 26.95 | — |
| — | 4.05 | 7.95 | 6.00 | — | — | 390 | — | — | 25.75 | 22.60 | 28.90 | — |
| — | 3.45 | 7.25 | 5.35 | — | — | 392.5 | — | — | 27.35 | 24.50 | 30.20 | — |
| — | 4.15 | 5.45 | 4.80 | — | — | 395 | — | — | 29.52 | 26.40 | 32.65 | — |
| — | 2.44 | 6.10 | 4.27 | +0.24 | 64.6% | 397.5 | 64.6% | -0.76 | 31.40 | 28.30 | 34.50 | — |
| — | 2.98 | 4.45 | 3.71 | +0.22 | 65.2% | 400 | 65.2% | -0.78 | 33.52 | 30.25 | 36.80 | — |
| — | 2.60 | 4.25 | 3.42 | +0.21 | 65.9% | 402.5 | 65.9% | -0.79 | 35.17 | 31.05 | 39.30 | — |
| — | 2.40 | 4.20 | 3.30 | +0.19 | 66.6% | 405 | 66.6% | -0.81 | 37.45 | 32.95 | 41.95 | — |
| — | 1.36 | 4.40 | 2.88 | +0.18 | 67.2% | 407.5 | 67.2% | -0.82 | 39.55 | 35.00 | 44.10 | — |
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.