Spot 367.58
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.60 | 34.80 | 33.20 | — | — | 335 | 49.0% | -0.00 | — | — | 0.15 | — |
| — | 27.00 | 28.55 | 27.77 | +0.99 | 43.4% | 340 | 43.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 22.00 | 23.55 | 22.77 | +0.99 | 37.4% | 345 | 37.4% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 19.60 | 21.10 | 20.35 | +0.98 | 34.7% | 347.5 | 34.7% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 17.65 | 18.00 | 17.82 | +0.97 | 32.2% | 350 | 32.2% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 15.20 | 15.45 | 15.32 | — | — | 352.5 | 30.0% | -0.04 | 0.10 | 0.05 | 0.16 | — |
| — | 12.75 | 13.05 | 12.90 | +0.94 | 28.1% | 355 | 28.1% | -0.06 | 0.14 | 0.05 | 0.22 | — |
| — | 10.40 | 10.60 | 10.50 | +0.92 | 26.5% | 357.5 | 26.5% | -0.08 | 0.24 | 0.23 | 0.25 | — |
| — | 8.10 | 9.10 | 8.60 | +0.87 | 25.2% | 360 | 25.2% | -0.13 | 0.42 | 0.41 | 0.44 | — |
| — | 5.95 | 6.15 | 6.05 | +0.80 | 24.2% | 362.5 | 24.2% | -0.20 | 0.78 | 0.76 | 0.80 | — |
| — | 4.05 | 4.20 | 4.12 | +0.70 | 23.4% | 365 | 23.4% | -0.30 | 1.38 | 1.34 | 1.41 | — |
| — | 2.51 | 2.63 | 2.57 | +0.59 | 22.8% | 367.5 | 22.8% | -0.42 | 2.33 | 2.27 | 2.39 | — |
| — | 1.40 | 1.48 | 1.44 | +0.45 | 22.2% | 370 | 22.2% | -0.55 | 3.67 | 3.60 | 3.75 | — |
| — | 0.69 | 0.75 | 0.72 | +0.33 | 22.1% | 372.5 | 22.1% | -0.68 | 5.45 | 5.30 | 5.60 | — |
| — | 0.31 | 0.34 | 0.33 | +0.21 | 21.8% | 375 | 21.8% | -0.79 | 7.60 | 7.50 | 7.70 | — |
| — | 0.11 | 0.16 | 0.14 | +0.13 | 22.0% | 377.5 | 22.0% | -0.88 | 9.43 | 8.80 | 10.05 | — |
| — | 0.05 | 0.22 | 0.14 | +0.07 | 23.4% | 380 | 23.4% | -0.93 | 12.38 | 12.30 | 12.45 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 25.9% | 382.5 | 25.9% | -0.96 | 14.97 | 14.75 | 15.20 | — |
| — | 0.04 | 0.16 | 0.10 | +0.03 | 28.6% | 385 | 28.6% | -0.98 | 17.35 | 17.05 | 17.65 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 30.7% | 387.5 | 30.7% | -0.99 | 19.77 | 19.10 | 20.45 | — |
| — | — | 0.09 | — | +0.02 | 32.3% | 390 | 32.3% | -0.99 | 22.48 | 21.60 | 23.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 33.8% | 392.5 | 33.8% | -1.00 | 24.93 | 24.10 | 25.75 | — |
| — | — | 0.01 | — | +0.01 | 35.8% | 395 | 35.8% | -1.00 | 27.10 | 25.35 | 28.85 | — |
| — | — | 0.15 | — | +0.01 | 38.8% | 397.5 | 38.8% | -1.00 | 29.77 | 28.10 | 31.45 | — |
| — | — | 0.04 | — | +0.01 | 42.1% | 400 | 42.1% | -1.00 | 31.85 | 30.35 | 33.35 | — |
| — | — | 0.14 | — | +0.00 | 44.9% | 402.5 | 44.9% | -1.00 | 34.83 | 33.60 | 36.05 | — |
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.