Spot 368.18
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.40 | 38.70 | 38.05 | — | — | 330 | 60.5% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 35.00 | 36.80 | 35.90 | +0.97 | 58.3% | 332.5 | 58.3% | -0.03 | 0.18 | 0.18 | 0.19 | — |
| — | 32.70 | 35.20 | 33.95 | +0.97 | 56.4% | 335 | 56.4% | -0.03 | 0.23 | 0.22 | 0.23 | — |
| — | 30.40 | 31.40 | 30.90 | +0.96 | 54.8% | 337.5 | 54.8% | -0.04 | 0.28 | 0.27 | 0.28 | — |
| — | 28.15 | 28.95 | 28.55 | +0.95 | 53.4% | 340 | 53.4% | -0.05 | 0.35 | 0.35 | 0.36 | — |
| — | 25.80 | 26.50 | 26.15 | +0.94 | 52.3% | 342.5 | 52.3% | -0.06 | 0.46 | 0.45 | 0.46 | — |
| — | 23.45 | 24.80 | 24.12 | +0.92 | 51.3% | 345 | 51.3% | -0.08 | 0.58 | 0.58 | 0.59 | — |
| — | 21.15 | 21.80 | 21.48 | +0.90 | 50.3% | 347.5 | 50.3% | -0.10 | 0.78 | 0.76 | 0.79 | — |
| — | 19.05 | 19.55 | 19.30 | +0.87 | 49.3% | 350 | 49.3% | -0.13 | 1.02 | 1.02 | 1.03 | — |
| — | 16.80 | 17.40 | 17.10 | +0.84 | 48.6% | 352.5 | 48.6% | -0.16 | 1.35 | 1.33 | 1.37 | 1,166 |
| — | 14.90 | 15.25 | 15.07 | +0.80 | 48.1% | 355 | 48.1% | -0.20 | 1.77 | 1.75 | 1.79 | 1,040 |
| — | 12.95 | 13.25 | 13.10 | +0.76 | 47.7% | 357.5 | 47.7% | -0.24 | 2.29 | 2.27 | 2.32 | 855 |
| — | 11.20 | 11.40 | 11.30 | +0.71 | 47.6% | 360 | 47.6% | -0.29 | 3.00 | 2.95 | 3.05 | 3,251 |
| — | 9.55 | 9.75 | 9.65 | +0.65 | 47.4% | 362.5 | 47.4% | -0.35 | 3.80 | 3.75 | 3.85 | — |
| — | 8.00 | 8.20 | 8.10 | +0.59 | 47.2% | 365 | 47.2% | -0.41 | 4.78 | 4.70 | 4.85 | — |
| — | 6.60 | 6.85 | 6.72 | +0.53 | 47.4% | 367.5 | 47.4% | -0.47 | 5.90 | 5.85 | 5.95 | — |
| — | 5.00 | 5.60 | 5.30 | +0.47 | 47.5% | 370 | 47.5% | -0.53 | 7.25 | 7.20 | 7.30 | — |
| — | 4.45 | 4.60 | 4.53 | +0.41 | 47.6% | 372.5 | 47.6% | -0.59 | 8.72 | 8.65 | 8.80 | — |
| — | 3.60 | 3.70 | 3.65 | +0.35 | 47.9% | 375 | 47.9% | -0.65 | 10.25 | 10.00 | 10.50 | — |
| — | 2.87 | 2.95 | 2.91 | +0.30 | 48.3% | 377.5 | 48.3% | -0.71 | 12.07 | 12.00 | 12.15 | — |
| — | 2.27 | 2.33 | 2.30 | +0.24 | 48.6% | 380 | 48.6% | -0.76 | 14.18 | 13.90 | 14.45 | — |
| — | 1.79 | 1.85 | 1.82 | +0.20 | 49.1% | 382.5 | 49.1% | -0.80 | 16.10 | 15.75 | 16.45 | — |
| — | 1.40 | 1.45 | 1.43 | +0.17 | 49.5% | 385 | 49.5% | -0.84 | 18.12 | 17.60 | 18.65 | — |
| — | 1.12 | 1.15 | 1.14 | +0.14 | 50.1% | 387.5 | 50.1% | -0.87 | 20.43 | 20.00 | 20.85 | 139 |
| — | 0.89 | 0.91 | 0.90 | +0.11 | 50.8% | 390 | 50.8% | -0.89 | 22.73 | 22.30 | 23.15 | — |
| — | 0.69 | 0.73 | 0.71 | +0.09 | 51.6% | 392.5 | 51.6% | -0.91 | 25.02 | 24.55 | 25.50 | — |
| — | 0.57 | 0.58 | 0.57 | +0.07 | 52.6% | 395 | 52.6% | -0.93 | 27.38 | 26.95 | 27.80 | — |
| — | 0.46 | 0.48 | 0.47 | +0.06 | 53.8% | 397.5 | 53.8% | -0.94 | 29.77 | 29.35 | 30.20 | — |
| — | 0.38 | 0.39 | 0.39 | +0.05 | 55.1% | 400 | 55.1% | -0.95 | 32.23 | 31.80 | 32.65 | — |
| — | 0.31 | 0.33 | 0.32 | +0.04 | 56.4% | 402.5 | 56.4% | -0.96 | 34.77 | 34.05 | 35.50 | — |
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.