Spot 369.54
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.80 | 36.00 | 34.90 | +0.99 | 34.8% | 335 | 34.8% | -0.01 | — | — | 0.03 | — |
| — | 31.30 | 33.45 | 32.38 | +0.99 | 34.4% | 337.5 | 34.4% | -0.01 | — | — | 0.16 | — |
| — | 28.80 | 30.95 | 29.88 | +0.99 | 34.0% | 340 | 34.0% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 26.35 | 28.50 | 27.43 | +0.98 | 33.3% | 342.5 | 33.3% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 23.85 | 26.00 | 24.93 | +0.97 | 32.6% | 345 | 32.6% | -0.03 | 0.10 | 0.02 | 0.18 | — |
| — | 21.40 | 23.50 | 22.45 | +0.95 | 31.8% | 347.5 | 31.8% | -0.05 | 0.10 | 0.01 | 0.20 | — |
| — | 19.25 | 21.05 | 20.15 | +0.93 | 30.9% | 350 | 30.9% | -0.07 | 0.12 | 0.02 | 0.23 | — |
| — | 16.50 | 18.55 | 17.52 | +0.90 | 29.9% | 352.5 | 29.9% | -0.10 | 0.14 | 0.05 | 0.24 | — |
| — | 14.10 | 16.15 | 15.12 | +0.86 | 28.9% | 355 | 28.9% | -0.14 | 0.18 | 0.10 | 0.26 | — |
| — | 11.85 | 13.45 | 12.65 | +0.80 | 27.9% | 357.5 | 27.9% | -0.20 | 0.33 | 0.25 | 0.41 | — |
| — | 9.55 | 11.40 | 10.47 | +0.73 | 27.1% | 360 | 27.1% | -0.27 | 0.60 | 0.45 | 0.76 | — |
| — | 7.70 | 9.20 | 8.45 | +0.64 | 26.4% | 362.5 | 26.4% | -0.36 | 0.91 | 0.71 | 1.11 | — |
| — | 5.80 | 7.15 | 6.47 | +0.54 | 25.9% | 365 | 25.9% | -0.47 | 1.52 | 1.27 | 1.78 | — |
| — | 4.15 | 5.00 | 4.58 | +0.44 | 25.6% | 367.5 | 25.6% | -0.56 | 2.35 | 1.99 | 2.70 | — |
| — | 2.91 | 3.60 | 3.25 | +0.34 | 25.6% | 370 | 25.6% | -0.66 | 3.42 | 3.00 | 3.85 | — |
| — | 1.88 | 2.60 | 2.24 | +0.25 | 25.8% | 372.5 | 25.8% | -0.74 | 4.78 | 4.25 | 5.30 | — |
| — | 1.20 | 1.74 | 1.47 | +0.18 | 26.1% | 375 | 26.1% | -0.82 | 6.55 | 5.75 | 7.35 | — |
| — | 0.73 | 1.00 | 0.86 | +0.13 | 26.5% | 377.5 | 26.5% | -0.87 | 8.43 | 7.55 | 9.30 | — |
| — | 0.42 | 0.70 | 0.56 | +0.08 | 26.9% | 380 | 26.9% | -0.92 | 10.65 | 9.65 | 11.65 | — |
| — | 0.22 | 0.49 | 0.35 | +0.06 | 27.3% | 382.5 | 27.3% | -0.95 | 12.97 | 11.95 | 14.00 | — |
| — | 0.14 | 0.30 | 0.22 | +0.04 | 27.7% | 385 | 27.7% | -0.97 | 15.28 | 14.60 | 15.95 | — |
| — | 0.04 | 0.27 | 0.15 | +0.02 | 28.0% | 387.5 | 28.0% | -0.98 | 17.68 | 16.75 | 18.60 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 28.3% | 390 | 28.3% | -0.99 | 20.30 | 19.25 | 21.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 28.6% | 392.5 | 28.6% | -1.00 | 22.65 | 21.75 | 23.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 28.8% | 395 | 28.8% | -1.00 | 25.30 | 24.25 | 26.35 | — |
| — | — | 0.13 | — | +0.00 | 29.1% | 397.5 | 29.1% | -1.00 | 27.62 | 26.75 | 28.50 | — |
| — | — | 0.03 | — | +0.00 | 29.4% | 400 | 29.4% | -1.00 | 29.88 | 28.45 | 31.30 | — |
| — | — | 0.16 | — | +0.00 | 29.8% | 402.5 | 29.8% | -1.00 | 32.25 | 30.95 | 33.55 | — |
| — | — | 0.16 | — | +0.00 | 30.2% | 405 | 30.2% | -1.00 | 34.83 | 33.60 | 36.05 | — |
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.