Spot 368.67
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 34.65 | 41.45 | 38.05 | +0.95 | 50.2% | 332.5 | 50.2% | -0.05 | 1.04 | 0.35 | 1.73 | 64 |
| 29 | 31.50 | 39.15 | 35.33 | +0.95 | 49.7% | 335 | 49.7% | -0.05 | 1.08 | 0.38 | 1.79 | 72 |
| 0 | 30.00 | 36.90 | 33.45 | +0.94 | 49.4% | 337.5 | 49.4% | -0.06 | 1.01 | 0.46 | 1.56 | 30 |
| 18 | 27.70 | 33.85 | 30.77 | +0.93 | 49.1% | 340 | 49.1% | -0.07 | 1.19 | 0.57 | 1.81 | 134 |
| 2 | 25.75 | 31.65 | 28.70 | +0.92 | 49.0% | 342.5 | 49.0% | -0.08 | 1.39 | 0.59 | 2.19 | 9 |
| 15 | 23.50 | 29.55 | 26.52 | +0.91 | 48.9% | 345 | 48.9% | -0.09 | 1.90 | 0.95 | 2.85 | 34 |
| 10 | 21.45 | 27.45 | 24.45 | +0.90 | 48.9% | 347.5 | 48.9% | -0.10 | 2.23 | 1.27 | 3.20 | 61 |
| 12 | 19.40 | 24.75 | 22.07 | +0.88 | 49.0% | 350 | 49.0% | -0.12 | 2.91 | 2.27 | 3.55 | 154 |
| 0 | 18.00 | 22.80 | 20.40 | +0.87 | 49.1% | 352.5 | 49.1% | -0.13 | 3.52 | 2.65 | 4.40 | 59 |
| 3 | 16.05 | 20.90 | 18.48 | +0.85 | 49.3% | 355 | 49.3% | -0.15 | 4.40 | 4.00 | 4.80 | 127 |
| 6 | 14.55 | 19.05 | 16.80 | +0.83 | 49.5% | 357.5 | 49.5% | -0.17 | 5.25 | 3.95 | 6.55 | 46 |
| 8 | 13.15 | 17.25 | 15.20 | +0.81 | 49.7% | 360 | 49.7% | -0.19 | 5.65 | 5.00 | 6.30 | 129 |
| 2 | 11.65 | 15.55 | 13.60 | +0.79 | 50.0% | 362.5 | 50.0% | -0.21 | 6.65 | 5.30 | 8.00 | 3 |
| 4 | 10.30 | 14.00 | 12.15 | +0.76 | 50.3% | 365 | 50.3% | -0.24 | 7.53 | 6.25 | 8.80 | 29 |
| 3 | 8.75 | 12.60 | 10.68 | +0.74 | 50.7% | 367.5 | 50.7% | -0.26 | 8.78 | 7.35 | 10.20 | 14 |
| 114 | 7.70 | 11.35 | 9.53 | +0.71 | 51.0% | 370 | 51.0% | -0.29 | 10.75 | 9.80 | 11.70 | 201 |
| 48 | 7.40 | 9.90 | 8.65 | +0.68 | 51.4% | 372.5 | 51.4% | -0.32 | 11.90 | 9.90 | 13.90 | 23 |
| 56 | 6.00 | 9.10 | 7.55 | +0.65 | 51.7% | 375 | 51.7% | -0.35 | 13.35 | 11.30 | 15.40 | 99 |
| 38 | 4.80 | 8.15 | 6.47 | +0.62 | 52.1% | 377.5 | 52.1% | -0.38 | 14.93 | 12.75 | 17.10 | 12 |
| 57 | 5.05 | 6.45 | 5.75 | +0.58 | 52.5% | 380 | 52.5% | -0.42 | 16.57 | 14.45 | 18.70 | 133 |
| 9 | 4.90 | 5.85 | 5.38 | +0.55 | 52.9% | 382.5 | 52.9% | -0.45 | 18.27 | 15.95 | 20.60 | 24 |
| 12 | 3.00 | 5.80 | 4.40 | +0.51 | 53.3% | 385 | 53.3% | -0.49 | 19.93 | 17.65 | 22.20 | 30 |
| 5 | 2.70 | 5.20 | 3.95 | +0.48 | 53.7% | 387.5 | 53.7% | -0.52 | 22.23 | 19.70 | 24.75 | 13 |
| 33 | 2.64 | 4.65 | 3.65 | +0.44 | 54.1% | 390 | 54.1% | -0.56 | 24.25 | 22.10 | 26.40 | 47 |
| 13 | 1.95 | 4.15 | 3.05 | +0.41 | 54.5% | 392.5 | 54.5% | -0.59 | 26.12 | 23.40 | 28.85 | 13 |
| 42 | 1.81 | 3.30 | 2.56 | +0.38 | 54.9% | 395 | 54.9% | -0.62 | 28.80 | 25.95 | 31.65 | 75 |
| 63 | 1.20 | 3.35 | 2.27 | +0.35 | 55.3% | 397.5 | 55.3% | -0.66 | 29.82 | 26.55 | 33.10 | 6 |
| 333 | 1.20 | 2.88 | 2.04 | +0.32 | 55.7% | 400 | 55.7% | -0.69 | 32.12 | 28.80 | 35.45 | 244 |
| 31 | 0.74 | 2.71 | 1.73 | +0.29 | 56.1% | 402.5 | 56.1% | -0.71 | 34.50 | 31.05 | 37.95 | 10 |
| 45 | 0.56 | 2.45 | 1.50 | +0.26 | 56.5% | 405 | 56.5% | -0.74 | 36.75 | 33.35 | 40.15 | 28 |
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.