Spot 373.96
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.95 | 40.95 | 37.45 | +0.90 | 88.5% | 337.5 | 88.5% | -0.10 | 0.09 | 0.05 | 0.13 | — |
| — | 31.45 | 38.50 | 34.98 | +0.88 | 85.5% | 340 | — | — | — | — | 0.21 | — |
| — | 28.95 | 36.00 | 32.48 | +0.85 | 82.6% | 342.5 | 82.6% | -0.15 | 0.12 | 0.05 | 0.20 | — |
| — | 26.10 | 32.05 | 29.07 | +0.81 | 80.1% | 345 | 80.1% | -0.19 | — | — | 0.71 | — |
| — | 23.60 | 29.45 | 26.52 | +0.77 | 77.8% | 347.5 | 77.8% | -0.23 | — | — | 0.47 | — |
| — | 21.15 | 28.35 | 24.75 | +0.72 | 75.7% | 350 | 75.7% | -0.29 | 0.26 | 0.03 | 0.49 | — |
| — | 19.80 | 26.45 | 23.12 | — | — | 352.5 | — | — | 0.27 | 0.04 | 0.50 | — |
| — | 16.35 | 22.50 | 19.43 | — | — | 355 | — | — | 0.48 | 0.30 | 0.67 | — |
| — | 14.50 | 20.40 | 17.45 | +0.55 | 70.6% | 357.5 | — | — | 0.62 | 0.40 | 0.84 | — |
| — | 12.95 | 17.85 | 15.40 | — | — | 360 | 69.3% | -0.52 | 0.84 | 0.40 | 1.28 | — |
| — | 9.45 | 16.90 | 13.18 | +0.43 | 68.3% | 362.5 | 68.3% | -0.57 | 0.88 | 0.02 | 1.74 | — |
| — | 9.15 | 13.55 | 11.35 | +0.37 | 67.3% | 365 | 67.3% | -0.63 | 1.46 | 0.90 | 2.02 | — |
| — | 6.90 | 11.55 | 9.22 | +0.32 | 66.5% | 367.5 | 66.5% | -0.68 | 2.10 | 1.31 | 2.90 | — |
| — | 5.45 | 9.60 | 7.53 | +0.27 | 65.9% | 370 | 65.9% | -0.73 | 3.15 | 2.81 | 3.50 | — |
| — | 4.05 | 7.90 | 5.97 | +0.23 | 65.4% | 372.5 | 65.4% | -0.77 | 4.08 | 2.41 | 5.75 | — |
| — | 2.35 | 6.45 | 4.40 | +0.19 | 65.0% | 375 | 65.0% | -0.81 | 5.47 | 4.00 | 6.95 | — |
| — | 1.95 | 5.20 | 3.58 | +0.16 | 64.9% | 377.5 | 64.9% | -0.84 | 6.67 | 4.70 | 8.65 | — |
| — | 2.28 | 2.89 | 2.58 | +0.13 | 65.1% | 380 | 65.1% | -0.87 | 8.68 | 7.40 | 9.95 | — |
| — | 1.63 | 2.24 | 1.94 | +0.11 | 65.5% | 382.5 | 65.5% | -0.89 | 9.90 | 7.60 | 12.20 | — |
| — | 0.91 | 2.40 | 1.66 | +0.09 | 66.4% | 385 | 66.4% | -0.91 | 11.75 | 9.35 | 14.15 | — |
| — | 0.40 | 2.23 | 1.31 | +0.08 | 67.6% | 387.5 | 67.6% | -0.92 | 13.90 | 10.10 | 17.70 | — |
| — | 0.53 | 0.97 | 0.75 | +0.06 | 69.2% | 390 | 69.2% | -0.94 | 16.23 | 12.85 | 19.60 | — |
| — | 0.35 | 0.70 | 0.53 | +0.05 | 71.1% | 392.5 | 71.1% | -0.95 | 18.45 | 15.15 | 21.75 | — |
| — | 0.23 | 0.64 | 0.43 | +0.05 | 73.2% | 395 | 73.2% | -0.96 | 21.05 | 17.60 | 24.50 | — |
| — | 0.01 | 1.30 | 0.66 | +0.04 | 75.6% | 397.5 | 75.6% | -0.96 | 23.25 | 19.80 | 26.70 | — |
| — | 0.13 | 0.50 | 0.32 | +0.03 | 78.2% | 400 | 78.2% | -0.97 | 25.75 | 22.20 | 29.30 | — |
| — | — | 4.05 | — | +0.03 | 80.9% | 402.5 | 80.9% | -0.98 | 27.85 | 24.70 | 31.00 | — |
| — | — | 0.48 | — | +0.02 | 83.5% | 405 | 83.5% | -0.98 | 30.48 | 26.75 | 34.20 | — |
| — | — | 4.00 | — | +0.02 | 86.0% | 407.5 | 86.0% | -0.98 | 32.48 | 29.25 | 35.70 | — |
| — | — | 0.40 | — | +0.02 | 88.7% | 410 | 88.7% | -0.99 | 35.15 | 31.70 | 38.60 | — |
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.