Spot 363.03
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.55 | 70.85 | 69.70 | +0.96 | 41.7% | 295 | 41.7% | -0.04 | 0.69 | 0.64 | 0.75 | — |
| — | 63.50 | 66.80 | 65.15 | +0.95 | 40.9% | 300 | 40.9% | -0.05 | 0.93 | 0.83 | 1.02 | — |
| — | 59.05 | 61.10 | 60.08 | +0.94 | 40.1% | 305 | 40.1% | -0.06 | 1.12 | 1.05 | 1.19 | — |
| — | 54.35 | 57.35 | 55.85 | +0.92 | 39.4% | 310 | 39.4% | -0.08 | 1.44 | 1.36 | 1.52 | — |
| — | 49.80 | 52.85 | 51.33 | +0.91 | 38.8% | 315 | 38.8% | -0.09 | 1.85 | 1.77 | 1.93 | — |
| — | 45.95 | 48.40 | 47.17 | +0.88 | 38.3% | 320 | 38.3% | -0.12 | 2.42 | 2.34 | 2.51 | — |
| — | 41.65 | 44.00 | 42.83 | +0.86 | 37.8% | 325 | 37.8% | -0.14 | 3.08 | 2.96 | 3.20 | — |
| — | 37.40 | 39.95 | 38.67 | +0.83 | 37.4% | 330 | 37.4% | -0.17 | 3.88 | 3.70 | 4.05 | — |
| — | 32.85 | 35.75 | 34.30 | +0.79 | 37.1% | 335 | 37.1% | -0.21 | 4.90 | 4.70 | 5.10 | — |
| — | 29.90 | 32.25 | 31.07 | +0.75 | 36.9% | 340 | 36.9% | -0.25 | 6.15 | 5.90 | 6.40 | — |
| — | 26.15 | 28.30 | 27.23 | +0.71 | 36.7% | 345 | 36.7% | -0.29 | 7.70 | 7.50 | 7.90 | — |
| — | 23.10 | 24.35 | 23.73 | +0.66 | 36.6% | 350 | 36.6% | -0.34 | 9.50 | 9.25 | 9.75 | — |
| — | 20.35 | 21.05 | 20.70 | +0.61 | 36.6% | 355 | 36.6% | -0.39 | 11.65 | 11.05 | 12.25 | 116 |
| — | 17.00 | 18.35 | 17.68 | +0.56 | 36.6% | 360 | 36.6% | -0.44 | 14.07 | 13.50 | 14.65 | — |
| — | 15.05 | 16.50 | 15.78 | +0.51 | 36.7% | 365 | 36.7% | -0.49 | 16.38 | 15.95 | 16.80 | — |
| — | 13.05 | 13.70 | 13.38 | +0.46 | 36.8% | 370 | 36.8% | -0.54 | 19.48 | 18.70 | 20.25 | — |
| — | 11.00 | 12.35 | 11.68 | +0.41 | 36.9% | 375 | 36.9% | -0.59 | 22.35 | 21.70 | 23.00 | — |
| — | 8.90 | 9.95 | 9.43 | +0.37 | 37.1% | 380 | 37.1% | -0.64 | 24.98 | 23.70 | 26.25 | — |
| — | 7.90 | 8.30 | 8.10 | +0.32 | 37.3% | 385 | 37.3% | -0.68 | 28.52 | 27.30 | 29.75 | — |
| — | 6.30 | 6.90 | 6.60 | +0.29 | 37.6% | 390 | 37.6% | -0.72 | 32.17 | 30.85 | 33.50 | — |
| — | 5.50 | 5.85 | 5.67 | +0.25 | 37.9% | 395 | 37.9% | -0.76 | 36.10 | 34.80 | 37.40 | — |
| — | 4.65 | 4.95 | 4.80 | +0.22 | 38.2% | 400 | 38.2% | -0.79 | 40.20 | 38.90 | 41.50 | — |
| — | 3.20 | 4.10 | 3.65 | +0.19 | 38.6% | 405 | 38.6% | -0.82 | 44.45 | 43.15 | 45.75 | — |
| — | 2.61 | 4.35 | 3.48 | +0.17 | 39.0% | 410 | 39.0% | -0.84 | 49.12 | 47.55 | 50.70 | — |
| — | 2.09 | 3.10 | 2.60 | +0.15 | 39.5% | 415 | 39.5% | -0.87 | 53.50 | 52.35 | 54.65 | — |
| — | 2.24 | 2.64 | 2.44 | +0.13 | 40.0% | 420 | 40.0% | -0.89 | 59.00 | 58.25 | 59.75 | — |
| — | 1.55 | 2.27 | 1.91 | +0.11 | 40.5% | 425 | 40.5% | -0.90 | 62.92 | 61.40 | 64.45 | — |
| — | 1.69 | 1.96 | 1.82 | +0.09 | 41.1% | 430 | 41.1% | -0.92 | 67.67 | 66.15 | 69.20 | — |
| — | 1.11 | 1.89 | 1.50 | +0.08 | 41.7% | 435 | 41.7% | -0.93 | 72.85 | 71.75 | 73.95 | — |
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.