Spot 366.09
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.00 | 75.75 | 73.38 | +0.95 | 49.3% | 295 | 49.3% | -0.05 | 1.10 | 1.08 | 1.12 | — |
| — | 67.60 | 69.30 | 68.45 | +0.94 | 47.8% | 300 | 47.8% | -0.06 | 1.29 | 1.28 | 1.31 | — |
| — | 63.30 | 64.35 | 63.83 | +0.93 | 46.5% | 305 | 46.5% | -0.07 | 1.52 | 1.50 | 1.55 | — |
| — | 58.70 | 59.55 | 59.12 | +0.92 | 45.3% | 310 | 45.3% | -0.08 | 1.83 | 1.81 | 1.86 | — |
| — | — | — | — | +0.92 | 44.3% | 311 | 44.3% | -0.08 | — | — | — | — |
| — | 53.50 | 55.65 | 54.58 | +0.90 | 44.2% | 315 | 44.2% | -0.10 | 2.23 | 2.20 | 2.26 | — |
| — | 49.70 | 50.45 | 50.08 | +0.88 | 43.4% | 320 | 43.4% | -0.12 | 2.73 | 2.69 | 2.76 | — |
| — | 44.95 | 46.65 | 45.80 | +0.86 | 42.7% | 325 | 42.7% | -0.14 | 3.35 | 3.30 | 3.40 | — |
| — | 41.20 | 41.85 | 41.52 | +0.83 | 42.2% | 330 | 42.2% | -0.17 | 4.15 | 4.10 | 4.20 | — |
| — | 37.20 | 37.85 | 37.52 | +0.80 | 41.8% | 335 | 41.8% | -0.20 | 5.10 | 5.05 | 5.15 | — |
| — | 33.40 | 34.00 | 33.70 | +0.77 | 41.5% | 340 | 41.5% | -0.24 | 6.30 | 6.25 | 6.35 | — |
| — | 29.80 | 30.40 | 30.10 | +0.73 | 41.2% | 345 | 41.2% | -0.28 | 7.65 | 7.60 | 7.70 | — |
| — | 26.45 | 26.70 | 26.57 | +0.68 | 41.0% | 350 | 41.0% | -0.32 | 9.28 | 9.20 | 9.35 | — |
| — | 23.35 | 23.75 | 23.55 | +0.64 | 40.8% | 355 | 40.8% | -0.36 | 11.12 | 11.05 | 11.20 | — |
| — | 20.45 | 20.85 | 20.65 | +0.59 | 40.7% | 360 | 40.7% | -0.41 | 13.22 | 13.15 | 13.30 | — |
| — | 17.85 | 18.30 | 18.07 | +0.55 | 40.7% | 365 | 40.7% | -0.46 | 15.60 | 15.50 | 15.70 | — |
| — | 15.45 | 15.70 | 15.57 | +0.50 | 40.8% | 370 | 40.8% | -0.50 | 18.20 | 18.05 | 18.35 | — |
| — | 13.35 | 13.55 | 13.45 | +0.45 | 40.9% | 375 | 40.9% | -0.55 | 21.10 | 21.00 | 21.20 | — |
| — | 11.45 | 11.65 | 11.55 | +0.41 | 40.9% | 380 | 40.9% | -0.60 | 24.18 | 24.00 | 24.35 | — |
| — | 9.80 | 10.00 | 9.90 | +0.37 | 41.0% | 385 | 41.0% | -0.64 | 27.38 | 27.05 | 27.70 | — |
| — | 8.40 | 8.55 | 8.47 | +0.33 | 41.2% | 390 | 41.2% | -0.68 | 30.90 | 30.55 | 31.25 | — |
| — | 7.20 | 7.30 | 7.25 | +0.29 | 41.5% | 395 | 41.5% | -0.72 | 34.65 | 34.25 | 35.05 | — |
| — | 6.10 | 6.20 | 6.15 | +0.25 | 41.7% | 400 | 41.7% | -0.75 | 38.58 | 38.15 | 39.00 | — |
| — | 5.20 | 5.30 | 5.25 | — | — | 405 | — | — | 42.67 | 41.95 | 43.40 | — |
| — | 4.35 | 4.50 | 4.42 | — | — | 410 | 42.3% | -0.82 | 46.92 | 46.40 | 47.45 | — |
| — | 3.70 | 3.85 | 3.77 | +0.17 | 42.6% | 415 | 42.6% | -0.84 | 51.17 | 49.95 | 52.40 | — |
| — | 3.15 | 3.25 | 3.20 | +0.15 | 43.0% | 420 | 43.0% | -0.86 | 55.67 | 55.05 | 56.30 | — |
| — | 2.69 | 2.76 | 2.73 | +0.13 | 43.3% | 425 | 43.3% | -0.88 | 60.12 | 59.35 | 60.90 | — |
| — | 2.29 | 2.36 | 2.33 | +0.11 | 43.7% | 430 | 43.7% | -0.90 | 65.00 | 63.25 | 66.75 | — |
| — | 1.97 | 2.02 | 2.00 | +0.10 | 44.2% | 435 | 44.2% | -0.92 | 69.78 | 68.75 | 70.80 | — |
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.