Spot 370.79
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.55 | 36.70 | 36.12 | +0.99 | 30.8% | 335 | 30.8% | -0.01 | 0.12 | 0.04 | 0.19 | — |
| — | 32.70 | 34.20 | 33.45 | +0.99 | 30.0% | 337.5 | 30.0% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 30.25 | 31.70 | 30.98 | +0.99 | 29.1% | 340 | 29.1% | -0.01 | 0.11 | 0.05 | 0.17 | — |
| — | 27.75 | 29.20 | 28.48 | +0.98 | 28.0% | 342.5 | 28.0% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 25.60 | 26.75 | 26.18 | +0.98 | 26.9% | 345 | 26.9% | -0.02 | 0.15 | 0.11 | 0.20 | — |
| — | 22.85 | 24.30 | 23.57 | +0.97 | 25.8% | 347.5 | 25.8% | -0.03 | 0.16 | 0.03 | 0.29 | — |
| — | 20.55 | 21.70 | 21.12 | +0.96 | 24.7% | 350 | 24.7% | -0.04 | 0.25 | 0.19 | 0.31 | — |
| — | 18.45 | 18.70 | 18.57 | +0.94 | 23.7% | 352.5 | 23.7% | -0.06 | 0.30 | 0.28 | 0.32 | — |
| — | 16.00 | 16.30 | 16.15 | +0.92 | 22.8% | 355 | 22.8% | -0.08 | 0.42 | 0.40 | 0.45 | — |
| — | 13.65 | 14.30 | 13.97 | +0.89 | 21.9% | 357.5 | 21.9% | -0.11 | 0.58 | 0.56 | 0.61 | — |
| — | 11.45 | 11.95 | 11.70 | +0.85 | 21.0% | 360 | 21.0% | -0.15 | 0.83 | 0.79 | 0.87 | — |
| — | 9.25 | 9.70 | 9.47 | +0.80 | 20.3% | 362.5 | 20.3% | -0.21 | 1.17 | 1.10 | 1.24 | — |
| — | 7.30 | 7.80 | 7.55 | +0.73 | 19.5% | 365 | 19.5% | -0.27 | 1.70 | 1.63 | 1.77 | — |
| — | 5.60 | 6.05 | 5.83 | +0.64 | 18.9% | 367.5 | 18.9% | -0.36 | 2.42 | 2.33 | 2.52 | — |
| — | 4.00 | 4.20 | 4.10 | +0.54 | 18.3% | 370 | 18.3% | -0.46 | 3.25 | 3.10 | 3.40 | — |
| — | 2.71 | 2.93 | 2.82 | +0.43 | 17.8% | 372.5 | 17.8% | -0.57 | 4.53 | 4.40 | 4.65 | — |
| — | 1.77 | 1.94 | 1.85 | +0.33 | 17.5% | 375 | 17.5% | -0.68 | 6.10 | 6.00 | 6.20 | — |
| — | 1.12 | 1.24 | 1.18 | +0.23 | 17.3% | 377.5 | 17.3% | -0.78 | 7.97 | 7.85 | 8.10 | — |
| — | 0.69 | 0.75 | 0.72 | +0.16 | 17.3% | 380 | 17.3% | -0.86 | 10.07 | 9.85 | 10.30 | — |
| — | 0.41 | 0.45 | 0.43 | +0.10 | 17.4% | 382.5 | 17.4% | -0.91 | 12.22 | 12.00 | 12.45 | — |
| — | 0.24 | 0.27 | 0.26 | +0.06 | 17.5% | 385 | 17.5% | -0.95 | 14.68 | 14.50 | 14.85 | — |
| — | 0.09 | 0.25 | 0.17 | +0.04 | 17.8% | 387.5 | 17.8% | -0.98 | 17.10 | 16.90 | 17.30 | — |
| — | 0.08 | 0.13 | 0.10 | +0.02 | 18.4% | 390 | 18.4% | -1.00 | 19.35 | 18.60 | 20.10 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 19.3% | 392.5 | 19.3% | -1.00 | 21.73 | 21.10 | 22.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 20.4% | 395 | 20.4% | -1.00 | 24.32 | 23.60 | 25.05 | — |
| — | — | 0.16 | — | +0.01 | 21.7% | 397.5 | 21.7% | -1.00 | 26.75 | 26.10 | 27.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 23.0% | 400 | 23.0% | -1.00 | 29.23 | 28.60 | 29.85 | — |
| — | — | 0.14 | — | +0.01 | 24.3% | 402.5 | 24.3% | -1.00 | 31.38 | 29.95 | 32.80 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 25.5% | 405 | 25.5% | -1.00 | 33.98 | 32.45 | 35.50 | — |
| — | — | 0.15 | — | +0.01 | 26.8% | 407.5 | 26.8% | -1.00 | 36.45 | 35.10 | 37.80 | — |
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.