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 | |
| — | 38.60 | 42.20 | 40.40 | +0.89 | 81.7% | 327.5 | 81.7% | -0.11 | 6.83 | 5.85 | 7.80 | — |
| — | 36.80 | 40.05 | 38.42 | +0.88 | 81.8% | 330 | 81.8% | -0.12 | 6.30 | 5.60 | 7.00 | — |
| — | 35.00 | 38.60 | 36.80 | +0.87 | 81.8% | 332.5 | 81.8% | -0.13 | 7.42 | 7.05 | 7.80 | — |
| — | 33.30 | 37.00 | 35.15 | +0.86 | 81.9% | 335 | 81.9% | -0.14 | 8.20 | 7.70 | 8.70 | — |
| — | 31.60 | 34.95 | 33.27 | +0.85 | 82.0% | 337.5 | 82.0% | -0.15 | 9.15 | 8.40 | 9.90 | — |
| — | 29.95 | 33.20 | 31.57 | +0.83 | 82.0% | 340 | 82.0% | -0.17 | 9.93 | 9.45 | 10.40 | — |
| — | 28.45 | 31.70 | 30.07 | +0.82 | 82.1% | 342.5 | 82.1% | -0.18 | 11.10 | 10.15 | 12.05 | — |
| — | 26.95 | 30.25 | 28.60 | +0.80 | 82.1% | 345 | 82.1% | -0.20 | 11.68 | 10.95 | 12.40 | — |
| — | 25.50 | 28.85 | 27.18 | +0.79 | 82.1% | 347.5 | 82.1% | -0.21 | 12.78 | 11.90 | 13.65 | — |
| — | 24.15 | 26.70 | 25.43 | +0.77 | 82.2% | 350 | 82.2% | -0.23 | 14.45 | 13.50 | 15.40 | — |
| — | 22.80 | 25.95 | 24.38 | +0.76 | 82.2% | 352.5 | 82.2% | -0.25 | 14.47 | 13.55 | 15.40 | — |
| — | 21.50 | 24.60 | 23.05 | +0.74 | 82.2% | 355 | 82.2% | -0.26 | 16.38 | 15.40 | 17.35 | — |
| — | 20.55 | 22.60 | 21.57 | +0.72 | 82.2% | 357.5 | 82.2% | -0.28 | 17.73 | 16.80 | 18.65 | — |
| — | 20.30 | 22.50 | 21.40 | +0.70 | 82.1% | 360 | 82.1% | -0.30 | 18.00 | 17.00 | 19.00 | — |
| — | 19.05 | 21.25 | 20.15 | +0.68 | 82.1% | 362.5 | 82.1% | -0.32 | 19.50 | 18.50 | 20.50 | — |
| — | 17.40 | 18.95 | 18.18 | +0.66 | 82.1% | 365 | 82.1% | -0.34 | 21.68 | 19.90 | 23.45 | — |
| — | 16.45 | 18.40 | 17.43 | — | — | 367.5 | 82.0% | -0.36 | 22.93 | 21.00 | 24.85 | — |
| — | 15.50 | 17.00 | 16.25 | +0.63 | 82.0% | 370 | 82.0% | -0.38 | 24.80 | 23.35 | 26.25 | — |
| — | 14.30 | 16.60 | 15.45 | +0.61 | 81.9% | 372.5 | 81.9% | -0.39 | 25.75 | 23.75 | 27.75 | — |
| — | 13.70 | 15.45 | 14.57 | +0.59 | 81.9% | 375 | 81.9% | -0.41 | 27.20 | 25.25 | 29.15 | — |
| — | 13.00 | 14.80 | 13.90 | +0.57 | 81.8% | 377.5 | — | — | 29.23 | 27.40 | 31.05 | — |
| — | 11.70 | 13.55 | 12.62 | +0.55 | 81.8% | 380 | — | — | 30.90 | 29.05 | 32.75 | — |
| — | 10.85 | 12.60 | 11.72 | +0.53 | 81.7% | 382.5 | 81.7% | -0.47 | 32.17 | 29.85 | 34.50 | — |
| — | 10.40 | 11.50 | 10.95 | — | — | 385 | 81.7% | -0.49 | 34.10 | 31.90 | 36.30 | — |
| — | 8.60 | 11.35 | 9.97 | +0.49 | 81.7% | 387.5 | 81.7% | -0.51 | 35.95 | 33.80 | 38.10 | — |
| — | 8.95 | 10.25 | 9.60 | +0.47 | 81.6% | 390 | 81.6% | -0.53 | 37.80 | 35.65 | 39.95 | — |
| — | 8.05 | 9.20 | 8.62 | +0.45 | 81.6% | 392.5 | 81.6% | -0.55 | 39.65 | 37.50 | 41.80 | — |
| — | 7.70 | 8.60 | 8.15 | +0.43 | 81.6% | 395 | 81.6% | -0.57 | 41.70 | 39.65 | 43.75 | — |
| — | 6.50 | 8.80 | 7.65 | +0.41 | 81.6% | 397.5 | 81.6% | -0.59 | 43.58 | 41.40 | 45.75 | — |
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.