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 | |
| — | 35.90 | 37.10 | 36.50 | +0.98 | 25.8% | 335 | 25.8% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 33.40 | 34.65 | 34.02 | +0.98 | 25.2% | 337.5 | 25.2% | -0.02 | 0.23 | 0.07 | 0.40 | — |
| — | 30.65 | 32.20 | 31.43 | +0.97 | 24.6% | 340 | 24.6% | -0.03 | 0.32 | 0.19 | 0.45 | — |
| — | 28.60 | 29.75 | 29.18 | +0.96 | 24.0% | 342.5 | 24.0% | -0.04 | 0.36 | 0.20 | 0.52 | — |
| — | 26.20 | 27.35 | 26.77 | +0.95 | 23.4% | 345 | 23.4% | -0.05 | 0.41 | 0.29 | 0.52 | — |
| — | 23.85 | 24.95 | 24.40 | +0.93 | 22.9% | 347.5 | 22.9% | -0.07 | 0.54 | 0.38 | 0.70 | — |
| — | 21.50 | 22.60 | 22.05 | +0.92 | 22.3% | 350 | 22.3% | -0.09 | 0.62 | 0.50 | 0.74 | — |
| — | 19.20 | 20.30 | 19.75 | +0.89 | 21.8% | 352.5 | 21.8% | -0.11 | 0.89 | 0.70 | 1.08 | — |
| — | 16.55 | 18.05 | 17.30 | +0.87 | 21.3% | 355 | 21.3% | -0.14 | 1.05 | 0.91 | 1.20 | — |
| — | 14.75 | 15.80 | 15.28 | +0.83 | 20.8% | 357.5 | 20.8% | -0.17 | 1.48 | 1.22 | 1.74 | — |
| — | 12.55 | 13.70 | 13.12 | +0.79 | 20.3% | 360 | 20.3% | -0.22 | 1.89 | 1.58 | 2.19 | — |
| — | 10.75 | 11.70 | 11.22 | +0.74 | 19.9% | 362.5 | 19.9% | -0.26 | 2.42 | 2.09 | 2.74 | — |
| — | 8.85 | 9.75 | 9.30 | +0.68 | 19.4% | 365 | 19.4% | -0.33 | 2.98 | 2.75 | 3.20 | — |
| — | 7.15 | 8.00 | 7.58 | +0.62 | 19.0% | 367.5 | 19.0% | -0.38 | 3.83 | 3.50 | 4.15 | — |
| — | 5.70 | 6.10 | 5.90 | +0.55 | 18.7% | 370 | 18.7% | -0.46 | 4.72 | 4.40 | 5.05 | — |
| — | 4.35 | 5.05 | 4.70 | +0.47 | 18.3% | 372.5 | 18.3% | -0.53 | 5.92 | 5.55 | 6.30 | — |
| — | 3.35 | 3.90 | 3.62 | +0.40 | 18.1% | 375 | 18.1% | -0.62 | 7.30 | 6.85 | 7.75 | — |
| — | 2.47 | 2.95 | 2.71 | +0.32 | 17.9% | 377.5 | 17.9% | -0.68 | 8.80 | 8.30 | 9.30 | — |
| — | 1.70 | 2.21 | 1.96 | +0.25 | 17.7% | 380 | 17.7% | -0.75 | 10.88 | 10.60 | 11.15 | — |
| — | 1.27 | 1.44 | 1.35 | +0.20 | 17.6% | 382.5 | 17.6% | -0.81 | 12.53 | 11.95 | 13.10 | — |
| — | 0.88 | 1.12 | 1.00 | +0.15 | 17.6% | 385 | 17.6% | -0.87 | 14.62 | 14.00 | 15.25 | — |
| — | 0.43 | 0.92 | 0.68 | +0.11 | 17.7% | 387.5 | 17.7% | -0.91 | 17.15 | 16.30 | 18.00 | — |
| — | 0.27 | 0.57 | 0.42 | +0.08 | 17.7% | 390 | 17.7% | -0.94 | 19.30 | 18.60 | 20.00 | — |
| — | 0.13 | 0.55 | 0.34 | +0.06 | 17.9% | 392.5 | 17.9% | -0.97 | 21.77 | 21.05 | 22.50 | — |
| — | 0.12 | 0.44 | 0.28 | +0.04 | 18.1% | 395 | 18.1% | -0.99 | 24.35 | 23.50 | 25.20 | — |
| — | 0.08 | 0.33 | 0.20 | +0.03 | 18.3% | 397.5 | 18.3% | -1.00 | 26.77 | 26.00 | 27.55 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 18.5% | 400 | 18.5% | -1.00 | 29.32 | 28.55 | 30.10 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 18.8% | 402.5 | 18.8% | -1.00 | 31.77 | 31.05 | 32.50 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 19.0% | 405 | 19.0% | -1.00 | 34.23 | 33.55 | 34.90 | — |
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.