Spot 367.08
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.70 | 38.35 | 37.02 | +1.00 | 73.7% | 330 | 73.7% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 30.70 | 33.35 | 32.02 | +1.00 | 68.2% | 335 | 68.2% | -0.00 | — | — | 0.14 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 25.80 | 28.35 | 27.07 | +0.99 | 60.6% | 340 | 60.6% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 21.75 | 23.00 | 22.38 | +0.99 | 52.1% | 345 | 52.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 19.25 | 20.50 | 19.88 | +0.99 | 47.8% | 347.5 | 47.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 17.20 | 17.55 | 17.38 | +0.98 | 43.3% | 350 | 43.3% | -0.02 | — | — | 0.05 | — |
| — | 14.70 | 15.10 | 14.90 | +0.97 | 38.5% | 352.5 | 38.5% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 12.25 | 12.55 | 12.40 | +0.96 | 33.7% | 355 | 33.7% | -0.04 | 0.07 | 0.01 | 0.12 | — |
| — | 9.80 | 10.10 | 9.95 | +0.93 | 29.5% | 357.5 | 29.5% | -0.07 | 0.09 | 0.03 | 0.14 | — |
| — | 7.45 | 7.65 | 7.55 | +0.87 | 26.6% | 360 | 26.6% | -0.13 | 0.15 | 0.11 | 0.19 | — |
| — | 5.15 | 5.45 | 5.30 | +0.79 | 25.4% | 362.5 | 25.4% | -0.21 | 0.38 | 0.32 | 0.43 | — |
| — | 3.15 | 3.40 | 3.27 | +0.66 | 24.8% | 365 | 24.8% | -0.34 | 0.91 | 0.83 | 0.99 | — |
| — | 1.65 | 1.87 | 1.76 | +0.52 | 24.4% | 367.5 | 24.4% | -0.48 | 1.91 | 1.82 | 1.99 | — |
| — | 0.78 | 0.88 | 0.83 | +0.36 | 24.5% | 370 | 24.5% | -0.65 | 3.48 | 3.35 | 3.60 | — |
| — | 0.31 | 0.39 | 0.35 | +0.22 | 24.2% | 372.5 | 24.2% | -0.78 | 5.47 | 5.30 | 5.65 | — |
| — | 0.12 | 0.16 | 0.14 | +0.11 | 25.1% | 375 | 25.1% | -0.89 | 7.75 | 7.65 | 7.85 | — |
| 587 | 0.01 | 0.12 | 0.07 | +0.06 | 27.3% | 377.5 | 27.3% | -0.95 | 10.22 | 10.10 | 10.35 | 38 |
| 1,207 | 0.01 | 0.08 | 0.04 | +0.03 | 30.9% | 380 | 30.9% | -0.98 | 12.78 | 12.70 | 12.85 | 181 |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 34.8% | 382.5 | 34.8% | -0.99 | 15.25 | 15.05 | 15.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 38.7% | 385 | 38.7% | -0.99 | 17.80 | 17.65 | 17.95 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 42.2% | 387.5 | 42.2% | -1.00 | 20.20 | 19.50 | 20.90 | — |
| — | — | 0.09 | — | +0.01 | 45.2% | 390 | 45.2% | -1.00 | 23.07 | 21.80 | 24.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 47.4% | 392.5 | 47.4% | -1.00 | 25.65 | 24.30 | 27.00 | — |
| — | — | 0.03 | — | +0.00 | 48.7% | 395 | 48.7% | -1.00 | 28.15 | 26.80 | 29.50 | — |
| — | — | 0.14 | — | +0.00 | 49.3% | 397.5 | 49.3% | -1.00 | 30.65 | 29.30 | 32.00 | — |
| — | — | 0.04 | — | +0.00 | 49.9% | 400 | 49.9% | -1.00 | 33.08 | 31.80 | 34.35 | — |
| — | — | 0.14 | — | +0.00 | 50.6% | 402.5 | 50.6% | -1.00 | 35.58 | 34.30 | 36.85 | — |
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.