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 | |
| — | 35.25 | 36.65 | 35.95 | +0.98 | 27.5% | 340 | 27.5% | -0.02 | 0.15 | 0.08 | 0.22 | — |
| — | 32.80 | 34.30 | 33.55 | +0.98 | 26.9% | 342.5 | 26.9% | -0.02 | 0.18 | 0.11 | 0.25 | — |
| — | 30.35 | 31.55 | 30.95 | +0.97 | 26.2% | 345 | 26.2% | -0.03 | 0.26 | 0.07 | 0.45 | — |
| — | 27.90 | 29.40 | 28.65 | +0.96 | 25.6% | 347.5 | 25.6% | -0.04 | 0.34 | 0.17 | 0.52 | — |
| — | 25.50 | 26.60 | 26.05 | +0.95 | 25.0% | 350 | 25.0% | -0.05 | 0.46 | 0.30 | 0.61 | — |
| — | 23.10 | 24.60 | 23.85 | +0.94 | 24.4% | 352.5 | 24.4% | -0.06 | 0.52 | 0.30 | 0.73 | — |
| — | 20.75 | 22.20 | 21.48 | +0.92 | 23.9% | 355 | 23.9% | -0.08 | 0.67 | 0.54 | 0.79 | — |
| — | 18.45 | 19.90 | 19.18 | +0.90 | 23.4% | 357.5 | 23.4% | -0.11 | 0.84 | 0.60 | 1.09 | — |
| — | 16.25 | 17.65 | 16.95 | +0.86 | 22.9% | 360 | 22.9% | -0.14 | 1.08 | 0.86 | 1.30 | — |
| — | 14.10 | 15.40 | 14.75 | +0.83 | 22.4% | 362.5 | 22.4% | -0.17 | 1.45 | 1.19 | 1.70 | — |
| — | 12.05 | 13.20 | 12.62 | +0.78 | 22.0% | 365 | 22.0% | -0.22 | 1.91 | 1.68 | 2.13 | — |
| — | 10.10 | 11.20 | 10.65 | +0.73 | 21.6% | 367.5 | 21.6% | -0.27 | 2.41 | 2.15 | 2.67 | — |
| — | 8.35 | 9.25 | 8.80 | +0.67 | 21.2% | 370 | 21.2% | -0.33 | 3.08 | 2.76 | 3.40 | — |
| — | 6.75 | 7.50 | 7.12 | +0.60 | 20.9% | 372.5 | 20.9% | -0.40 | 3.92 | 3.60 | 4.25 | — |
| — | 5.30 | 5.95 | 5.62 | +0.53 | 20.6% | 375 | 20.6% | -0.47 | 4.97 | 4.65 | 5.30 | — |
| — | 4.05 | 4.60 | 4.33 | +0.45 | 20.3% | 377.5 | 20.3% | -0.55 | 6.10 | 5.65 | 6.55 | — |
| — | 3.00 | 3.50 | 3.25 | +0.38 | 20.1% | 380 | 20.1% | -0.63 | 7.67 | 7.25 | 8.10 | — |
| — | 2.15 | 2.64 | 2.40 | +0.31 | 20.0% | 382.5 | 20.0% | -0.70 | 9.22 | 8.60 | 9.85 | — |
| — | 1.48 | 1.89 | 1.69 | +0.24 | 19.8% | 385 | 19.8% | -0.77 | 11.03 | 10.30 | 11.75 | — |
| — | 0.96 | 1.38 | 1.17 | +0.19 | 19.7% | 387.5 | 19.7% | -0.82 | 13.00 | 12.20 | 13.80 | — |
| — | 0.59 | 1.10 | 0.84 | +0.14 | 19.7% | 390 | 19.7% | -0.87 | 15.20 | 14.40 | 16.00 | — |
| — | 0.34 | 0.77 | 0.56 | +0.10 | 19.6% | 392.5 | 19.6% | -0.91 | 17.55 | 16.85 | 18.25 | — |
| — | 0.24 | 0.48 | 0.36 | +0.07 | 19.7% | 395 | 19.7% | -0.94 | 19.90 | 19.20 | 20.60 | — |
| — | 0.12 | 0.45 | 0.28 | +0.05 | 19.7% | 397.5 | 19.7% | -0.97 | 22.30 | 21.60 | 23.00 | — |
| — | 0.07 | 0.28 | 0.17 | +0.04 | 19.8% | 400 | 19.8% | -0.99 | 24.80 | 24.15 | 25.45 | — |
| — | 0.06 | 0.26 | 0.16 | +0.02 | 19.9% | 402.5 | 19.9% | -1.00 | 27.10 | 25.90 | 28.30 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 20.1% | 405 | 20.1% | -1.00 | 29.70 | 29.00 | 30.40 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 20.5% | 410 | 20.5% | -1.00 | 34.80 | 34.20 | 35.40 | — |
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.