Spot 361.85
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.45 | 40.75 | 37.60 | — | — | 327.5 | — | — | 4.50 | 4.30 | 4.70 | — |
| — | 36.00 | 39.05 | 37.52 | — | — | 330 | — | — | 4.95 | 4.80 | 5.10 | — |
| — | 33.05 | 37.95 | 35.50 | — | — | 332.5 | 130.4% | -0.10 | 5.70 | 5.45 | 5.95 | — |
| — | 31.25 | 34.50 | 32.88 | — | — | 335 | — | — | 6.28 | 6.00 | 6.55 | — |
| — | 30.60 | 32.85 | 31.73 | — | — | 337.5 | 130.8% | -0.12 | 7.08 | 6.85 | 7.30 | — |
| — | 30.00 | 31.20 | 30.60 | +0.86 | 130.9% | 340 | — | — | 7.78 | 7.55 | 8.00 | — |
| — | 26.25 | 29.20 | 27.73 | +0.85 | 131.1% | 342.5 | 131.1% | -0.15 | 8.62 | 8.20 | 9.05 | — |
| — | 25.50 | 27.50 | 26.50 | +0.83 | 131.2% | 345 | — | — | 9.55 | 9.15 | 9.95 | — |
| — | 23.30 | 26.40 | 24.85 | — | — | 347.5 | 131.2% | -0.18 | 10.38 | 10.00 | 10.75 | — |
| — | 22.75 | 24.35 | 23.55 | — | — | 350 | — | — | 11.72 | 11.50 | 11.95 | — |
| — | 21.10 | 24.05 | 22.57 | +0.78 | 131.4% | 352.5 | — | — | 12.70 | 12.10 | 13.30 | — |
| — | 20.30 | 21.45 | 20.88 | — | — | 355 | 131.4% | -0.24 | 13.70 | 13.15 | 14.25 | — |
| — | 19.25 | 20.05 | 19.65 | — | — | 357.5 | — | — | 14.95 | 14.55 | 15.35 | — |
| — | 18.05 | 18.85 | 18.45 | +0.72 | 131.5% | 360 | 131.5% | -0.28 | 16.05 | 15.85 | 16.25 | — |
| — | 17.25 | 17.65 | 17.45 | +0.70 | 131.6% | 362.5 | 131.6% | -0.30 | 17.57 | 17.20 | 17.95 | — |
| — | 15.80 | 16.50 | 16.15 | +0.68 | 131.7% | 365 | 131.7% | -0.32 | 18.98 | 18.60 | 19.35 | — |
| — | 14.50 | 15.40 | 14.95 | +0.66 | 131.8% | 367.5 | 131.8% | -0.34 | 20.20 | 19.00 | 21.40 | — |
| — | 13.80 | 14.45 | 14.12 | +0.63 | 131.8% | 370 | 131.8% | -0.37 | 21.90 | 21.35 | 22.45 | — |
| — | 12.60 | 13.30 | 12.95 | +0.61 | 131.9% | 372.5 | 131.9% | -0.39 | 23.35 | 22.75 | 23.95 | — |
| — | 11.80 | 12.50 | 12.15 | +0.59 | 132.0% | 375 | 132.0% | -0.41 | 25.15 | 24.30 | 26.00 | — |
| — | 10.70 | 12.00 | 11.35 | +0.57 | 132.1% | 377.5 | 132.1% | -0.43 | 26.25 | 25.40 | 27.10 | — |
| — | 10.00 | 10.70 | 10.35 | +0.54 | 132.2% | 380 | 132.2% | -0.46 | 28.10 | 27.05 | 29.15 | — |
| — | 8.90 | 9.85 | 9.38 | +0.52 | 132.2% | 382.5 | 132.2% | -0.48 | 29.95 | 28.75 | 31.15 | — |
| — | 8.45 | 9.15 | 8.80 | +0.50 | 132.3% | 385 | 132.3% | -0.50 | 32.17 | 31.05 | 33.30 | — |
| — | 7.70 | 8.35 | 8.03 | +0.48 | 132.4% | 387.5 | 132.4% | -0.52 | 34.10 | 32.20 | 36.00 | — |
| — | 7.50 | 7.75 | 7.62 | +0.45 | 132.4% | 390 | 132.4% | -0.55 | 35.27 | 34.15 | 36.40 | — |
| — | 6.55 | 7.10 | 6.83 | +0.43 | 132.5% | 392.5 | 132.5% | -0.57 | 37.75 | 35.55 | 39.95 | — |
| — | 6.10 | 6.65 | 6.38 | +0.41 | 132.6% | 395 | 132.6% | -0.59 | 39.98 | 38.05 | 41.90 | — |
| — | 5.45 | 6.25 | 5.85 | +0.39 | 132.6% | 397.5 | 132.6% | -0.61 | 42.02 | 40.25 | 43.80 | — |
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.