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 | |
| 3 | 33.45 | 35.00 | 34.23 | — | — | 345 | — | — | 0.10 | 0.01 | 0.19 | 92 |
| 0 | 31.00 | 32.50 | 31.75 | — | — | 347.5 | — | — | 0.06 | 0.01 | 0.10 | 66 |
| 44 | 28.50 | 30.05 | 29.27 | — | — | 350 | — | — | 0.08 | 0.01 | 0.15 | 146 |
| 1 | 26.05 | 27.55 | 26.80 | — | — | 352.5 | — | — | 0.15 | 0.05 | 0.25 | 13 |
| 41 | 23.60 | 25.10 | 24.35 | — | — | 355 | — | — | 0.13 | 0.08 | 0.18 | 182 |
| 0 | 21.15 | 22.60 | 21.88 | — | — | 357.5 | — | — | 0.15 | 0.07 | 0.24 | 26 |
| 38 | 18.70 | 20.20 | 19.45 | — | — | 360 | — | — | 0.20 | 0.10 | 0.30 | 192 |
| 2 | 16.35 | 17.75 | 17.05 | — | — | 362.5 | — | — | 0.30 | 0.17 | 0.44 | 82 |
| 56 | 14.00 | 15.40 | 14.70 | — | — | 365 | — | — | 0.50 | 0.31 | 0.69 | 202 |
| 1 | 11.75 | 13.10 | 12.43 | — | — | 367.5 | — | — | 0.71 | 0.52 | 0.91 | 40 |
| 48 | 9.65 | 10.90 | 10.28 | — | — | 370 | — | — | 1.02 | 0.84 | 1.20 | 152 |
| 26 | 7.70 | 8.80 | 8.25 | — | — | 372.5 | — | — | 1.48 | 1.30 | 1.66 | 114 |
| 154 | 6.00 | 6.90 | 6.45 | — | — | 375 | — | — | 2.22 | 1.95 | 2.49 | 146 |
| 104 | 4.50 | 5.15 | 4.83 | — | — | 377.5 | — | — | 3.12 | 2.79 | 3.45 | 15 |
| 1,180 | 3.00 | 3.70 | 3.35 | — | — | 380 | — | — | 4.20 | 3.90 | 4.50 | 94 |
| 154 | 2.11 | 2.47 | 2.29 | +0.37 | 17.3% | 382.5 | 17.3% | -0.63 | 5.70 | 5.25 | 6.15 | 56 |
| 490 | 1.32 | 1.79 | 1.55 | +0.30 | 17.1% | 385 | 17.1% | -0.71 | 7.38 | 6.75 | 8.00 | 50 |
| 122 | 0.76 | 1.09 | 0.93 | +0.23 | 17.0% | 387.5 | — | — | 9.30 | 8.65 | 9.95 | 4 |
| 192 | 0.40 | 0.80 | 0.60 | +0.16 | 17.0% | 390 | 17.0% | -0.85 | 11.45 | 10.70 | 12.20 | 2 |
| 57 | 0.18 | 0.44 | 0.31 | +0.11 | 17.1% | 392.5 | 17.1% | -0.91 | 13.75 | 12.95 | 14.55 | 0 |
| 381 | 0.18 | 0.28 | 0.23 | +0.07 | 17.3% | 395 | — | — | 16.15 | 15.40 | 16.90 | 0 |
| 28 | 0.06 | 0.28 | 0.17 | — | — | 397.5 | — | — | 18.65 | 17.90 | 19.40 | 0 |
| 406 | 0.04 | 0.12 | 0.08 | — | — | 400 | — | — | 21.15 | 20.40 | 21.90 | 0 |
| 28 | 0.01 | 0.14 | 0.07 | — | — | 402.5 | — | — | 23.65 | 22.90 | 24.40 | 0 |
| 131 | 0.01 | 0.08 | 0.04 | — | — | 405 | — | — | 26.15 | 25.40 | 26.90 | 0 |
| — | — | 0.17 | — | +0.01 | 18.9% | 407.5 | — | — | 28.65 | 27.90 | 29.40 | 0 |
| — | — | 0.05 | — | +0.00 | 19.3% | 410 | — | — | 31.15 | 30.40 | 31.90 | 0 |
| — | — | 0.16 | — | +0.00 | 19.8% | 412.5 | — | — | 33.65 | 32.90 | 34.40 | 0 |
| — | — | 0.16 | — | +0.00 | 20.3% | 415 | — | — | 36.25 | 34.80 | 37.70 | 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.