Spot 386.87
· 110 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.90 | 37.90 | 36.90 | +0.96 | 47.3% | 350 | 47.3% | -0.04 | 0.14 | 0.10 | 0.18 | — |
| — | 33.30 | 35.70 | 34.50 | +0.96 | 46.0% | 352.5 | 46.0% | -0.04 | 0.10 | 0.01 | 0.20 | — |
| — | 30.85 | 32.70 | 31.77 | +0.95 | 44.7% | 355 | 44.7% | -0.05 | 0.21 | 0.20 | 0.23 | — |
| — | 27.85 | 30.20 | 29.02 | +0.94 | 43.6% | 357.5 | 43.6% | -0.06 | 0.33 | 0.15 | 0.50 | — |
| — | 26.00 | 27.85 | 26.93 | +0.93 | 42.5% | 360 | 42.5% | -0.07 | 0.36 | 0.35 | 0.37 | — |
| — | 23.60 | 25.35 | 24.48 | +0.91 | 41.5% | 362.5 | 41.5% | -0.09 | 0.48 | 0.45 | 0.52 | — |
| — | 21.60 | 23.30 | 22.45 | +0.89 | 40.6% | 365 | 40.6% | -0.11 | 0.60 | 0.59 | 0.62 | — |
| — | 18.75 | 20.80 | 19.77 | +0.87 | 39.8% | 367.5 | 39.8% | -0.13 | 0.80 | 0.75 | 0.85 | — |
| — | 17.45 | 18.40 | 17.93 | +0.85 | 39.1% | 370 | 39.1% | -0.15 | 1.07 | 1.01 | 1.13 | — |
| — | 15.65 | 16.35 | 16.00 | +0.82 | 38.6% | 372.5 | 38.6% | -0.18 | 1.43 | 1.34 | 1.52 | — |
| — | 13.65 | 14.10 | 13.88 | +0.79 | 38.2% | 375 | 38.2% | -0.22 | 1.85 | 1.81 | 1.90 | — |
| — | 11.75 | 12.35 | 12.05 | — | — | 377.5 | — | — | 2.44 | 2.37 | 2.51 | — |
| — | 10.05 | 10.40 | 10.22 | — | — | 380 | — | — | 3.20 | 3.10 | 3.30 | — |
| — | 8.50 | 8.75 | 8.62 | — | — | 382.5 | — | — | 4.12 | 3.95 | 4.30 | — |
| — | 7.15 | 7.50 | 7.33 | — | — | 385 | 37.8% | -0.39 | 5.12 | 5.00 | 5.25 | — |
| — | 5.90 | 6.05 | 5.97 | +0.56 | 37.9% | 387.5 | 37.9% | -0.44 | 6.35 | 6.25 | 6.45 | — |
| — | 4.80 | 4.90 | 4.85 | +0.51 | 38.2% | 390 | 38.2% | -0.49 | 7.75 | 7.65 | 7.85 | — |
| — | 3.75 | 4.00 | 3.88 | +0.46 | 38.5% | 392.5 | 38.5% | -0.54 | 9.40 | 9.20 | 9.60 | — |
| — | 3.00 | 3.20 | 3.10 | +0.41 | 38.9% | 395 | 38.9% | -0.59 | 10.93 | 10.45 | 11.40 | — |
| — | 2.44 | 2.54 | 2.49 | +0.36 | 39.3% | 397.5 | 39.3% | -0.64 | 12.97 | 12.85 | 13.10 | — |
| — | 1.96 | 2.00 | 1.98 | +0.32 | 39.7% | 400 | — | — | 14.80 | 14.35 | 15.25 | — |
| — | 1.52 | 1.60 | 1.56 | +0.27 | 40.2% | 402.5 | 40.2% | -0.73 | 17.07 | 16.80 | 17.35 | — |
| — | 1.17 | 1.26 | 1.22 | +0.24 | 40.7% | 405 | 40.7% | -0.77 | 20.07 | 19.00 | 21.15 | — |
| — | 0.93 | 0.99 | 0.96 | +0.20 | 41.2% | 407.5 | 41.2% | -0.80 | 22.07 | 21.25 | 22.90 | — |
| — | 0.55 | 0.61 | 0.58 | +0.15 | 42.2% | 412.5 | 42.2% | -0.86 | 26.55 | 25.50 | 27.60 | — |
| — | 0.42 | 0.50 | 0.46 | — | — | 415 | 42.8% | -0.88 | 29.05 | 27.75 | 30.35 | — |
| — | 0.27 | 0.40 | 0.34 | +0.10 | 43.4% | 417.5 | 43.4% | -0.90 | 31.57 | 30.35 | 32.80 | — |
| — | 0.28 | 0.31 | 0.29 | +0.09 | 44.0% | 420 | 44.0% | -0.92 | 33.95 | 32.95 | 34.95 | — |
| — | 0.16 | 0.55 | 0.35 | +0.07 | 44.7% | 422.5 | 44.7% | -0.93 | 36.42 | 35.10 | 37.75 | — |
| — | 0.16 | 0.19 | 0.17 | +0.06 | 45.4% | 425 | 45.4% | -0.95 | 38.55 | 37.85 | 39.25 | — |
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.