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 | |
| — | 34.00 | 35.30 | 34.65 | +0.98 | 29.9% | 335 | 29.9% | -0.02 | 0.19 | 0.10 | 0.28 | — |
| — | 29.10 | 30.40 | 29.75 | +0.96 | 28.4% | 340 | 28.4% | -0.04 | 0.30 | 0.13 | 0.47 | — |
| — | 24.35 | 25.55 | 24.95 | +0.94 | 27.0% | 345 | 27.0% | -0.06 | 0.46 | 0.44 | 0.47 | — |
| — | 21.70 | 23.15 | 22.43 | +0.92 | 26.1% | 347.5 | 26.1% | -0.08 | 0.56 | 0.54 | 0.58 | — |
| — | 19.55 | 20.80 | 20.18 | +0.90 | 25.3% | 350 | 25.3% | -0.10 | 0.71 | 0.69 | 0.73 | — |
| — | 17.45 | 18.00 | 17.73 | +0.88 | 24.5% | 352.5 | 24.5% | -0.12 | 0.91 | 0.88 | 0.94 | — |
| — | 15.40 | 15.75 | 15.57 | +0.85 | 23.9% | 355 | 23.9% | -0.15 | 1.16 | 1.13 | 1.19 | — |
| — | 13.10 | 13.60 | 13.35 | +0.81 | 23.1% | 357.5 | 23.1% | -0.19 | 1.53 | 1.47 | 1.60 | — |
| — | 11.05 | 11.55 | 11.30 | +0.76 | 22.5% | 360 | 22.5% | -0.24 | 1.97 | 1.90 | 2.03 | — |
| — | 9.30 | 9.60 | 9.45 | +0.70 | 21.9% | 362.5 | 21.9% | -0.30 | 2.56 | 2.48 | 2.63 | — |
| — | 7.50 | 7.85 | 7.67 | +0.64 | 21.4% | 365 | 21.4% | -0.37 | 3.33 | 3.20 | 3.45 | — |
| — | 5.95 | 6.25 | 6.10 | +0.56 | 21.0% | 367.5 | 21.0% | -0.44 | 4.28 | 4.15 | 4.40 | — |
| — | 4.60 | 4.80 | 4.70 | +0.49 | 20.7% | 370 | 20.7% | -0.52 | 5.42 | 5.30 | 5.55 | — |
| — | 3.55 | 3.75 | 3.65 | +0.41 | 20.5% | 372.5 | 20.5% | -0.60 | 6.83 | 6.65 | 7.00 | — |
| — | 2.64 | 2.85 | 2.75 | +0.33 | 20.5% | 375 | 20.5% | -0.67 | 8.43 | 8.25 | 8.60 | — |
| — | 1.94 | 2.07 | 2.00 | +0.26 | 20.5% | 377.5 | 20.5% | -0.74 | 10.22 | 10.00 | 10.45 | — |
| — | 1.41 | 1.54 | 1.48 | +0.21 | 20.6% | 380 | 20.6% | -0.80 | 12.20 | 11.95 | 12.45 | — |
| — | 1.01 | 1.12 | 1.06 | +0.16 | 20.8% | 382.5 | 20.8% | -0.85 | 14.30 | 14.05 | 14.55 | — |
| — | 0.71 | 0.80 | 0.76 | +0.12 | 21.0% | 385 | 21.0% | -0.90 | 16.55 | 16.30 | 16.80 | — |
| — | 0.49 | 0.57 | 0.53 | +0.09 | 21.2% | 387.5 | 21.2% | -0.93 | 18.77 | 17.95 | 19.60 | — |
| — | 0.34 | 0.39 | 0.36 | +0.06 | 21.5% | 390 | 21.5% | -0.95 | 20.93 | 20.30 | 21.55 | — |
| — | 0.18 | 0.28 | 0.23 | +0.05 | 21.8% | 392.5 | 21.8% | -0.97 | 23.38 | 22.75 | 24.00 | — |
| — | 0.05 | 0.32 | 0.18 | +0.03 | 22.1% | 395 | 22.1% | -0.99 | 25.98 | 25.30 | 26.65 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 22.4% | 397.5 | 22.4% | -1.00 | 28.48 | 27.80 | 29.15 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 22.7% | 400 | 22.7% | -1.00 | 31.15 | 30.30 | 32.00 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 23.0% | 402.5 | 23.0% | -1.00 | 33.60 | 32.80 | 34.40 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 23.3% | 405 | 23.3% | -1.00 | 36.05 | 35.30 | 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.