Spot 368.89
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.85 | 35.55 | 34.20 | +1.00 | 39.9% | 335 | 39.9% | -0.00 | — | — | 0.02 | — |
| — | 28.60 | 29.90 | 29.25 | +0.99 | 36.8% | 340 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 23.60 | 24.90 | 24.25 | — | — | 345 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 21.00 | 22.40 | 21.70 | — | — | 347.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 18.70 | 19.95 | 19.32 | — | — | 350 | 30.6% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 16.45 | 16.95 | 16.70 | +0.96 | 28.9% | 352.5 | 28.9% | -0.04 | 0.14 | 0.05 | 0.22 | — |
| — | 14.15 | 14.55 | 14.35 | +0.94 | 27.2% | 355 | 27.2% | -0.06 | 0.21 | 0.20 | 0.22 | — |
| — | 11.60 | 12.10 | 11.85 | +0.92 | 25.8% | 357.5 | 25.8% | -0.08 | 0.33 | 0.31 | 0.34 | — |
| — | 9.45 | 9.75 | 9.60 | +0.87 | 24.8% | 360 | 24.8% | -0.13 | 0.55 | 0.53 | 0.56 | — |
| — | 7.30 | 7.65 | 7.47 | +0.80 | 23.9% | 362.5 | 23.9% | -0.20 | 0.89 | 0.87 | 0.91 | — |
| — | 5.35 | 5.65 | 5.50 | +0.70 | 23.0% | 365 | 23.0% | -0.30 | 1.45 | 1.41 | 1.49 | — |
| — | 3.75 | 3.95 | 3.85 | +0.59 | 22.6% | 367.5 | 22.6% | -0.42 | 2.28 | 2.21 | 2.35 | — |
| — | 2.45 | 2.62 | 2.54 | +0.45 | 22.5% | 370 | 22.5% | -0.55 | 3.45 | 3.35 | 3.55 | — |
| — | 1.51 | 1.60 | 1.55 | +0.33 | 22.3% | 372.5 | 22.3% | -0.68 | 4.97 | 4.85 | 5.10 | — |
| — | 0.86 | 0.92 | 0.89 | +0.21 | 22.1% | 375 | 22.1% | -0.79 | 6.80 | 6.65 | 6.95 | — |
| — | 0.46 | 0.50 | 0.48 | +0.13 | 22.1% | 377.5 | 22.1% | -0.88 | 8.97 | 8.75 | 9.20 | — |
| — | 0.24 | 0.27 | 0.26 | +0.07 | 22.6% | 380 | 22.6% | -0.93 | 11.28 | 11.05 | 11.50 | — |
| — | 0.06 | 0.28 | 0.17 | +0.05 | 23.7% | 382.5 | 23.7% | -0.96 | 13.70 | 13.50 | 13.90 | — |
| — | 0.07 | 0.11 | 0.09 | +0.03 | 25.2% | 385 | 25.2% | -0.98 | 16.18 | 15.95 | 16.40 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 26.9% | 387.5 | 26.9% | -0.99 | 18.60 | 17.80 | 19.40 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 28.6% | 390 | 28.6% | -0.99 | 20.95 | 20.30 | 21.60 | — |
| 61 | 0.01 | 0.08 | 0.04 | +0.01 | 30.3% | 392.5 | 30.3% | -1.00 | 23.45 | 22.80 | 24.10 | — |
| 394 | — | 0.15 | — | +0.01 | 31.8% | 395 | 31.8% | -1.00 | 25.95 | 25.30 | 26.60 | — |
| — | — | 0.09 | — | +0.01 | 33.3% | 397.5 | 33.3% | -1.00 | 28.45 | 27.80 | 29.10 | — |
| — | — | 0.04 | — | +0.01 | 34.6% | 400 | 34.6% | -1.00 | 30.95 | 30.30 | 31.60 | — |
| — | — | 0.15 | — | +0.00 | 35.9% | 402.5 | 35.9% | -1.00 | 33.70 | 32.55 | 34.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 37.0% | 405 | 37.0% | -1.00 | 36.10 | 34.85 | 37.35 | — |
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.