Spot 378.74
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 4 | 35.10 | 37.70 | 36.40 | — | — | 342.5 | 33.2% | -0.00 | — | — | 0.26 | — |
| 38 | 32.75 | 35.10 | 33.92 | — | — | 345 | 32.7% | -0.00 | — | — | 0.14 | — |
| 2 | 30.10 | 32.70 | 31.40 | — | — | 347.5 | 32.3% | -0.00 | — | — | 0.14 | — |
| 10 | 27.60 | 30.75 | 29.18 | — | — | 350 | 31.9% | -0.00 | — | — | 0.08 | — |
| 9 | 25.65 | 27.90 | 26.77 | — | — | 352.5 | 31.5% | -0.00 | — | — | 0.14 | — |
| 19 | 22.65 | 25.35 | 24.00 | — | — | 355 | 31.1% | -0.00 | — | — | 0.14 | — |
| 5 | 20.75 | 22.25 | 21.50 | — | — | 357.5 | 30.8% | -0.00 | — | — | 0.14 | — |
| 71 | 18.25 | 19.75 | 19.00 | — | — | 360 | 30.4% | -0.01 | — | — | 0.14 | — |
| 8 | 15.75 | 17.25 | 16.50 | — | — | 362.5 | 30.0% | -0.02 | — | — | 0.08 | — |
| 166 | 13.25 | 14.75 | 14.00 | — | — | 365 | 29.4% | -0.03 | — | — | 0.10 | — |
| 41 | 10.80 | 12.25 | 11.53 | — | — | 367.5 | — | — | 0.06 | 0.01 | 0.10 | 248 |
| 226 | 8.35 | 9.80 | 9.07 | — | — | 370 | — | — | 0.07 | 0.03 | 0.12 | 814 |
| 40 | 5.95 | 7.35 | 6.65 | — | — | 372.5 | — | — | 0.18 | 0.11 | 0.26 | 218 |
| 317 | 3.85 | 5.00 | 4.42 | — | — | 375 | — | — | 0.45 | 0.34 | 0.56 | 393 |
| 572 | 2.10 | 2.75 | 2.42 | — | — | 377.5 | — | — | 0.97 | 0.74 | 1.20 | 174 |
| 666 | 1.00 | 1.34 | 1.17 | — | — | 380 | — | — | 2.12 | 1.82 | 2.43 | 306 |
| 1,022 | 0.21 | 0.61 | 0.41 | — | — | 382.5 | — | — | 3.92 | 3.35 | 4.50 | 256 |
| 651 | 0.11 | 0.18 | 0.14 | — | — | 385 | — | — | 6.15 | 5.45 | 6.85 | 114 |
| 173 | 0.03 | 0.10 | 0.07 | — | — | 387.5 | — | — | 8.65 | 7.90 | 9.40 | 1 |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 25.1% | 390 | — | — | 11.15 | 10.40 | 11.90 | 0 |
| — | — | 0.06 | — | +0.03 | 27.2% | 392.5 | — | — | 13.65 | 12.90 | 14.40 | 0 |
| 420 | 0.01 | 0.06 | 0.04 | — | — | 395 | — | — | 16.15 | 15.40 | 16.90 | 0 |
| — | — | 0.07 | — | +0.01 | 30.2% | 397.5 | — | — | 18.65 | 17.90 | 19.40 | 0 |
| — | — | 0.05 | — | +0.00 | 31.2% | 400 | — | — | 21.15 | 20.40 | 21.90 | 0 |
| — | — | 0.14 | — | +0.00 | 31.9% | 402.5 | — | — | 23.60 | 22.20 | 25.00 | 0 |
| — | — | 0.02 | — | +0.00 | 32.5% | 405 | — | — | 26.10 | 25.00 | 27.20 | 0 |
| — | — | 0.14 | — | +0.00 | 33.2% | 407.5 | — | — | 28.57 | 27.15 | 30.00 | 0 |
| — | — | 0.14 | — | +0.00 | 33.9% | 410 | — | — | 31.10 | 29.70 | 32.50 | 0 |
| — | — | 0.14 | — | +0.00 | 34.7% | 412.5 | — | — | 33.67 | 32.35 | 35.00 | 0 |
| — | — | 0.14 | — | +0.00 | 35.5% | 415 | — | — | 36.20 | 35.05 | 37.35 | 0 |
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.