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 | |
| — | 33.85 | 36.10 | 34.98 | +0.98 | 28.8% | 335 | 28.8% | -0.03 | 0.17 | 0.01 | 0.32 | — |
| — | 31.45 | 33.60 | 32.52 | +0.97 | 28.1% | 337.5 | 28.1% | -0.04 | 0.20 | 0.05 | 0.36 | — |
| — | 28.95 | 30.85 | 29.90 | +0.96 | 27.5% | 340 | 27.5% | -0.06 | 0.24 | 0.11 | 0.38 | — |
| — | 27.00 | 28.40 | 27.70 | +0.94 | 27.0% | 342.5 | 27.0% | -0.07 | 0.33 | 0.17 | 0.49 | — |
| — | 24.60 | 26.00 | 25.30 | +0.92 | 26.4% | 345 | 26.4% | -0.09 | 0.40 | 0.20 | 0.60 | — |
| — | 22.20 | 23.55 | 22.88 | +0.90 | 25.9% | 347.5 | 25.9% | -0.12 | 0.51 | 0.31 | 0.70 | — |
| — | 19.85 | 21.50 | 20.68 | +0.87 | 25.4% | 350 | 25.4% | -0.15 | 0.65 | 0.45 | 0.84 | — |
| — | 17.10 | 19.15 | 18.12 | +0.83 | 24.9% | 352.5 | 24.9% | -0.19 | 0.96 | 0.72 | 1.20 | — |
| — | 15.30 | 16.90 | 16.10 | +0.78 | 24.5% | 355 | 24.5% | -0.24 | 1.15 | 0.84 | 1.46 | — |
| — | 13.25 | 14.70 | 13.97 | +0.73 | 24.1% | 357.5 | 24.1% | -0.29 | 1.56 | 1.30 | 1.82 | — |
| — | 11.10 | 12.65 | 11.88 | +0.67 | 23.7% | 360 | 23.7% | -0.35 | 2.08 | 1.87 | 2.30 | — |
| — | 9.10 | 10.70 | 9.90 | +0.60 | 23.4% | 362.5 | 23.4% | -0.41 | 2.83 | 2.50 | 3.15 | — |
| — | 7.60 | 8.55 | 8.07 | +0.53 | 23.1% | 365 | 23.1% | -0.48 | 3.62 | 3.25 | 4.00 | — |
| — | 6.25 | 7.00 | 6.62 | +0.46 | 22.9% | 367.5 | 22.9% | -0.55 | 4.55 | 4.15 | 4.95 | — |
| — | 4.95 | 5.85 | 5.40 | +0.39 | 22.8% | 370 | 22.8% | -0.62 | 5.88 | 5.35 | 6.40 | — |
| — | 3.70 | 4.45 | 4.08 | +0.33 | 22.7% | 372.5 | 22.7% | -0.68 | 7.22 | 6.75 | 7.70 | — |
| — | 2.97 | 3.50 | 3.23 | +0.27 | 22.7% | 375 | 22.7% | -0.74 | 8.82 | 8.05 | 9.60 | — |
| — | 2.21 | 2.78 | 2.50 | +0.22 | 22.8% | 377.5 | 22.8% | -0.79 | 10.47 | 9.65 | 11.30 | — |
| — | 1.72 | 2.01 | 1.86 | — | — | 380 | — | — | 12.47 | 11.75 | 13.20 | — |
| — | 1.33 | 1.62 | 1.48 | +0.13 | 23.0% | 382.5 | 23.0% | -0.87 | 14.53 | 13.75 | 15.30 | — |
| — | 0.80 | 1.40 | 1.10 | +0.10 | 23.2% | 385 | 23.2% | -0.90 | 16.70 | 15.85 | 17.55 | — |
| — | 0.65 | 1.10 | 0.88 | +0.08 | 23.5% | 387.5 | 23.5% | -0.92 | 18.95 | 18.10 | 19.80 | — |
| — | 0.32 | 0.87 | 0.59 | +0.06 | 23.7% | 390 | 23.7% | -0.94 | 21.12 | 20.05 | 22.20 | — |
| — | 0.20 | 0.69 | 0.45 | +0.05 | 24.0% | 392.5 | 24.0% | -0.96 | 23.43 | 22.70 | 24.15 | — |
| — | 0.09 | 0.55 | 0.32 | +0.04 | 24.3% | 395 | 24.3% | -0.97 | 26.02 | 25.10 | 26.95 | — |
| — | 0.06 | 0.44 | 0.25 | +0.03 | 24.6% | 397.5 | 24.6% | -0.98 | 28.45 | 27.50 | 29.40 | — |
| — | 0.06 | 0.20 | 0.13 | +0.02 | 24.9% | 400 | 24.9% | -0.98 | 30.65 | 29.95 | 31.35 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 25.2% | 402.5 | 25.2% | -0.99 | 33.35 | 32.40 | 34.30 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 25.6% | 405 | 25.6% | -0.99 | 35.67 | 34.55 | 36.80 | — |
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.