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 | |
| — | 39.10 | 39.80 | 39.45 | +0.93 | 47.1% | 330 | 47.1% | -0.07 | 0.95 | 0.94 | 0.96 | — |
| — | 36.65 | 37.45 | 37.05 | +0.92 | 46.2% | 332.5 | 46.2% | -0.08 | 1.10 | 1.08 | 1.12 | — |
| — | 34.45 | 35.20 | 34.83 | +0.90 | 45.5% | 335 | 45.5% | -0.10 | 1.29 | 1.28 | 1.31 | — |
| — | 32.10 | 32.85 | 32.48 | +0.89 | 44.8% | 337.5 | 44.8% | -0.11 | 1.52 | 1.50 | 1.54 | — |
| — | 30.00 | 30.60 | 30.30 | +0.87 | 44.4% | 340 | 44.4% | -0.13 | 1.79 | 1.77 | 1.82 | — |
| — | 27.80 | 29.00 | 28.40 | +0.85 | 44.0% | 342.5 | 44.0% | -0.15 | 2.13 | 2.11 | 2.15 | — |
| — | 25.95 | 26.30 | 26.12 | +0.83 | 43.7% | 345 | 43.7% | -0.17 | 2.53 | 2.50 | 2.56 | — |
| — | 23.80 | 24.30 | 24.05 | +0.80 | 43.5% | 347.5 | 43.5% | -0.20 | 2.96 | 2.91 | 3.00 | — |
| — | 21.75 | 22.30 | 22.02 | +0.77 | 43.3% | 350 | 43.3% | -0.23 | 3.50 | 3.45 | 3.55 | — |
| — | 19.95 | 20.35 | 20.15 | +0.74 | 43.1% | 352.5 | 43.1% | -0.26 | 4.12 | 4.05 | 4.20 | — |
| — | 18.35 | 18.55 | 18.45 | +0.71 | 43.0% | 355 | 43.0% | -0.29 | 4.83 | 4.75 | 4.90 | — |
| — | 16.55 | 16.85 | 16.70 | +0.67 | 43.0% | 357.5 | 43.0% | -0.33 | 5.62 | 5.55 | 5.70 | — |
| — | 15.05 | 15.25 | 15.15 | +0.64 | 42.5% | 360 | 42.5% | -0.36 | 6.58 | 6.55 | 6.60 | — |
| — | 13.40 | 13.75 | 13.57 | +0.60 | 42.7% | 362.5 | 42.7% | -0.40 | 7.50 | 7.45 | 7.55 | — |
| — | 12.15 | 12.30 | 12.22 | +0.56 | 42.5% | 365 | 42.5% | -0.44 | 8.62 | 8.55 | 8.70 | — |
| — | 10.85 | 11.00 | 10.93 | — | — | 367.5 | — | — | 9.78 | 9.70 | 9.85 | — |
| — | 9.60 | 9.80 | 9.70 | — | — | 370 | — | — | 11.10 | 11.05 | 11.15 | — |
| — | 8.55 | 8.70 | 8.62 | — | — | 372.5 | — | — | 12.57 | 12.35 | 12.80 | — |
| — | 7.55 | 7.70 | 7.62 | — | — | 375 | — | — | 14.05 | 13.90 | 14.20 | — |
| — | 6.60 | 6.80 | 6.70 | — | — | 377.5 | — | — | 15.75 | 15.50 | 16.00 | — |
| — | 5.85 | 5.95 | 5.90 | — | — | 380 | — | — | 17.40 | 17.20 | 17.60 | — |
| — | 5.10 | 5.25 | 5.17 | — | — | 382.5 | — | — | 19.23 | 18.95 | 19.50 | — |
| — | 4.45 | 4.60 | 4.53 | — | — | 385 | — | — | 21.05 | 20.75 | 21.35 | — |
| — | 2.60 | 2.66 | 2.63 | — | — | 395 | — | — | 29.15 | 28.85 | 29.45 | — |
| — | 1.97 | 2.00 | 1.99 | — | — | 400 | — | — | 33.62 | 33.25 | 34.00 | — |
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.