Spot 375.39
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.85 | 35.95 | 35.40 | +0.99 | 39.9% | 340 | 39.9% | -0.01 | — | — | 0.17 | — |
| — | 32.40 | 33.60 | 33.00 | +0.99 | 38.6% | 342.5 | 38.6% | -0.01 | — | — | 0.05 | — |
| — | 29.90 | 30.95 | 30.43 | +0.99 | 37.1% | 345 | 37.1% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 27.40 | 28.75 | 28.07 | +0.98 | 35.4% | 347.5 | 35.4% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 24.95 | 26.55 | 25.75 | +0.98 | 33.7% | 350 | 33.7% | -0.02 | 0.11 | 0.05 | 0.17 | — |
| — | 22.50 | 23.75 | 23.12 | +0.97 | 32.0% | 352.5 | 32.0% | -0.03 | 0.12 | 0.06 | 0.18 | — |
| — | 20.00 | 21.15 | 20.57 | +0.96 | 30.3% | 355 | 30.3% | -0.04 | 0.17 | 0.12 | 0.23 | — |
| — | 17.90 | 18.35 | 18.12 | +0.95 | 28.6% | 357.5 | 28.6% | -0.05 | 0.32 | 0.19 | 0.44 | — |
| — | 15.65 | 16.10 | 15.88 | +0.93 | 27.0% | 360 | 27.0% | -0.07 | 0.30 | 0.28 | 0.32 | — |
| — | 13.15 | 13.95 | 13.55 | +0.91 | 25.6% | 362.5 | 25.6% | -0.09 | 0.44 | 0.42 | 0.46 | — |
| — | 11.10 | 11.35 | 11.22 | +0.87 | 24.4% | 365 | 24.4% | -0.13 | 0.67 | 0.64 | 0.69 | — |
| — | 8.75 | 9.20 | 8.97 | +0.81 | 23.6% | 367.5 | 23.6% | -0.19 | 0.99 | 0.97 | 1.02 | — |
| — | 6.90 | 7.20 | 7.05 | +0.73 | 23.2% | 370 | 23.2% | -0.27 | 1.49 | 1.45 | 1.52 | — |
| — | 5.15 | 5.35 | 5.25 | +0.64 | 22.7% | 372.5 | 22.7% | -0.36 | 2.21 | 2.15 | 2.27 | — |
| — | 3.65 | 3.85 | 3.75 | +0.53 | 22.3% | 375 | 22.3% | -0.47 | 3.23 | 3.10 | 3.35 | — |
| — | 2.47 | 2.63 | 2.55 | +0.41 | 22.1% | 377.5 | 22.1% | -0.59 | 4.53 | 4.40 | 4.65 | — |
| — | 1.64 | 1.74 | 1.69 | +0.31 | 22.1% | 380 | 22.1% | -0.70 | 6.15 | 5.80 | 6.50 | — |
| — | 1.04 | 1.09 | 1.06 | +0.21 | 22.0% | 382.5 | 22.0% | -0.79 | 8.15 | 7.90 | 8.40 | — |
| — | 0.63 | 0.68 | 0.66 | +0.14 | 22.2% | 385 | 22.2% | -0.87 | 10.18 | 9.85 | 10.50 | — |
| — | 0.38 | 0.42 | 0.40 | +0.09 | 22.6% | 387.5 | 22.6% | -0.92 | 12.45 | 12.35 | 12.55 | — |
| — | 0.22 | 0.26 | 0.24 | +0.06 | 23.2% | 390 | 23.2% | -0.95 | 14.80 | 14.70 | 14.90 | — |
| — | 0.03 | 0.18 | 0.10 | +0.04 | 24.0% | 392.5 | 24.0% | -0.97 | 17.23 | 17.05 | 17.40 | — |
| — | 0.02 | 0.10 | 0.06 | +0.03 | 24.9% | 395 | 24.9% | -0.98 | 19.77 | 19.20 | 20.35 | — |
| — | 0.03 | 0.18 | 0.10 | +0.02 | 25.7% | 397.5 | 25.7% | -0.99 | 22.73 | 21.60 | 23.85 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 26.4% | 400 | 26.4% | -1.00 | 24.65 | 23.95 | 25.35 | — |
| — | — | 0.15 | — | +0.01 | 27.0% | 402.5 | 27.0% | -1.00 | 27.27 | 26.70 | 27.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 27.5% | 405 | 27.5% | -1.00 | 30.35 | 29.10 | 31.60 | — |
| — | — | 0.15 | — | +0.00 | 27.9% | 407.5 | 27.9% | -1.00 | 32.52 | 30.95 | 34.10 | — |
| — | — | 0.15 | — | +0.00 | 28.2% | 410 | 28.2% | -1.00 | 35.38 | 34.20 | 36.55 | — |
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.