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 | |
| — | 32.20 | 33.95 | 33.08 | — | — | 335 | 30.6% | -0.02 | 0.18 | 0.11 | 0.26 | — |
| — | 27.50 | 29.10 | 28.30 | +0.96 | 28.9% | 340 | 28.9% | -0.04 | 0.29 | 0.14 | 0.45 | — |
| — | 23.00 | 24.25 | 23.62 | +0.94 | 27.4% | 345 | 27.4% | -0.06 | 0.47 | 0.44 | 0.51 | — |
| — | 20.35 | 21.85 | 21.10 | +0.92 | 26.6% | 347.5 | 26.6% | -0.08 | 0.60 | 0.56 | 0.64 | — |
| — | 18.45 | 19.05 | 18.75 | +0.90 | 25.9% | 350 | 25.9% | -0.10 | 0.76 | 0.72 | 0.79 | — |
| — | 16.30 | 16.75 | 16.52 | +0.88 | 25.2% | 352.5 | 25.2% | -0.12 | 1.00 | 0.95 | 1.06 | — |
| — | 14.10 | 14.40 | 14.25 | +0.85 | 24.5% | 355 | 24.5% | -0.15 | 1.30 | 1.23 | 1.37 | — |
| — | 12.05 | 12.40 | 12.22 | +0.81 | 23.8% | 357.5 | 23.8% | -0.19 | 1.70 | 1.62 | 1.77 | — |
| — | 10.15 | 10.35 | 10.25 | +0.76 | 23.2% | 360 | 23.2% | -0.24 | 2.21 | 2.14 | 2.29 | — |
| — | 8.30 | 8.45 | 8.38 | +0.70 | 22.6% | 362.5 | 22.6% | -0.30 | 2.87 | 2.80 | 2.94 | — |
| — | 6.65 | 6.75 | 6.70 | +0.64 | 22.1% | 365 | 22.1% | -0.37 | 3.70 | 3.65 | 3.75 | — |
| — | 5.15 | 5.25 | 5.20 | +0.56 | 21.6% | 367.5 | 21.6% | -0.44 | 4.70 | 4.65 | 4.75 | — |
| — | 3.85 | 4.00 | 3.92 | +0.49 | 21.2% | 370 | 21.2% | -0.52 | 5.95 | 5.90 | 6.00 | — |
| — | 2.84 | 2.98 | 2.91 | +0.41 | 20.8% | 372.5 | 20.8% | -0.60 | 7.42 | 7.35 | 7.50 | — |
| — | 2.04 | 2.11 | 2.08 | +0.33 | 20.6% | 375 | 20.6% | -0.67 | 9.10 | 9.00 | 9.20 | — |
| — | 1.41 | 1.47 | 1.44 | +0.26 | 20.4% | 377.5 | 20.4% | -0.74 | 11.00 | 10.90 | 11.10 | — |
| — | 0.97 | 1.02 | 0.99 | +0.21 | 20.3% | 380 | 20.3% | -0.80 | 13.05 | 12.95 | 13.15 | — |
| 241 | 0.64 | 0.70 | 0.67 | +0.16 | 20.3% | 382.5 | 20.3% | -0.85 | 15.30 | 15.10 | 15.50 | — |
| — | 0.41 | 0.46 | 0.43 | +0.12 | 20.5% | 385 | 20.5% | -0.90 | 17.57 | 17.45 | 17.70 | — |
| — | 0.28 | 0.30 | 0.29 | +0.09 | 20.7% | 387.5 | 20.7% | -0.93 | 19.85 | 19.10 | 20.60 | — |
| — | 0.15 | 0.38 | 0.27 | +0.06 | 20.9% | 390 | 20.9% | -0.95 | 22.18 | 21.55 | 22.80 | — |
| — | 0.07 | 0.22 | 0.14 | — | — | 392.5 | — | — | 24.88 | 23.85 | 25.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 21.7% | 395 | 21.7% | -0.99 | 27.35 | 26.60 | 28.10 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 22.1% | 397.5 | 22.1% | -1.00 | 29.82 | 29.05 | 30.60 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 22.6% | 400 | 22.6% | -1.00 | 32.38 | 31.55 | 33.20 | — |
| — | — | 0.11 | — | +0.01 | 23.1% | 402.5 | 23.1% | -1.00 | 34.83 | 34.05 | 35.60 | — |
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.