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 | |
| — | 37.00 | 38.45 | 37.73 | +0.99 | 32.6% | 330 | 32.6% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 32.10 | 33.50 | 32.80 | +0.98 | 30.8% | 335 | 30.8% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 27.20 | 28.55 | 27.88 | +0.96 | 29.0% | 340 | 29.0% | -0.04 | 0.17 | 0.14 | 0.21 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 22.35 | 23.70 | 23.02 | +0.94 | 27.2% | 345 | 27.2% | -0.06 | 0.34 | 0.32 | 0.36 | — |
| — | 19.95 | 21.30 | 20.62 | +0.92 | 26.3% | 347.5 | 26.3% | -0.08 | 0.47 | 0.45 | 0.50 | — |
| 1,869 | 18.00 | 18.25 | 18.12 | +0.90 | 25.5% | 350 | 25.5% | -0.10 | 0.62 | 0.58 | 0.66 | — |
| — | 15.80 | 16.10 | 15.95 | +0.87 | 24.8% | 352.5 | 24.8% | -0.13 | 0.83 | 0.78 | 0.89 | — |
| — | 13.50 | 13.85 | 13.68 | +0.83 | 24.0% | 355 | 24.0% | -0.17 | 1.09 | 1.06 | 1.13 | — |
| — | 11.45 | 11.75 | 11.60 | +0.79 | 23.4% | 357.5 | 23.4% | -0.21 | 1.50 | 1.43 | 1.57 | — |
| — | 9.45 | 9.75 | 9.60 | +0.74 | 22.7% | 360 | 22.7% | -0.26 | 2.02 | 1.93 | 2.10 | — |
| — | 7.65 | 7.80 | 7.72 | +0.67 | 22.1% | 362.5 | 22.1% | -0.33 | 2.66 | 2.57 | 2.75 | — |
| — | 6.00 | 6.20 | 6.10 | +0.60 | 21.6% | 365 | 21.6% | -0.41 | 3.52 | 3.40 | 3.65 | — |
| — | 4.55 | 4.75 | 4.65 | +0.52 | 21.2% | 367.5 | 21.2% | -0.48 | 4.53 | 4.40 | 4.65 | — |
| — | 3.35 | 3.50 | 3.42 | +0.44 | 20.8% | 370 | 20.8% | -0.56 | 5.80 | 5.70 | 5.90 | — |
| — | 2.40 | 2.53 | 2.46 | +0.36 | 20.5% | 372.5 | 20.5% | -0.65 | 7.35 | 7.25 | 7.45 | — |
| — | 1.66 | 1.77 | 1.72 | +0.28 | 20.4% | 375 | 20.4% | -0.73 | 9.10 | 8.95 | 9.25 | — |
| — | 1.08 | 1.17 | 1.12 | +0.22 | 20.4% | 377.5 | 20.4% | -0.79 | 11.05 | 10.90 | 11.20 | — |
| — | 0.69 | 0.84 | 0.77 | +0.16 | 20.4% | 380 | 20.4% | -0.84 | 13.22 | 13.05 | 13.40 | — |
| — | 0.46 | 0.56 | 0.51 | +0.12 | 20.4% | 382.5 | 20.4% | -0.90 | 15.50 | 15.30 | 15.70 | — |
| — | 0.30 | 0.36 | 0.33 | +0.08 | 20.5% | 385 | 20.5% | -0.93 | 17.80 | 17.65 | 17.95 | — |
| — | 0.10 | 0.29 | 0.20 | +0.06 | 20.8% | 387.5 | 20.8% | -0.96 | 20.20 | 19.50 | 20.90 | — |
| — | 0.11 | 0.15 | 0.13 | +0.04 | 21.1% | 390 | 21.1% | -0.98 | 22.75 | 22.10 | 23.40 | — |
| — | 0.02 | 0.12 | 0.07 | +0.03 | 21.7% | 392.5 | 21.7% | -0.99 | 25.25 | 24.60 | 25.90 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 22.3% | 395 | 22.3% | -1.00 | 27.75 | 27.10 | 28.40 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 23.1% | 397.5 | 23.1% | -1.00 | 30.25 | 29.60 | 30.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 23.9% | 400 | 23.9% | -1.00 | 32.75 | 32.10 | 33.40 | — |
| — | — | 0.14 | — | +0.01 | 24.7% | 402.5 | 24.7% | -1.00 | 35.25 | 34.60 | 35.90 | — |
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.