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 | |
| — | 80.75 | 81.60 | 81.17 | +0.87 | 45.9% | 295 | 45.9% | -0.14 | 6.45 | 6.35 | 6.55 | — |
| — | 72.20 | 74.15 | 73.17 | +0.83 | 45.3% | 305 | 45.3% | -0.17 | 8.30 | 8.20 | 8.40 | — |
| — | 64.55 | 66.40 | 65.47 | +0.80 | 44.9% | 315 | 44.9% | -0.20 | 10.55 | 10.45 | 10.65 | — |
| — | 57.35 | 59.10 | 58.23 | +0.76 | 44.5% | 325 | 44.5% | -0.25 | 13.28 | 13.15 | 13.40 | — |
| — | 50.65 | 52.35 | 51.50 | +0.71 | 44.1% | 335 | 44.1% | -0.29 | 16.52 | 16.40 | 16.65 | — |
| — | 47.60 | 49.10 | 48.35 | +0.69 | 44.0% | 340 | 44.0% | -0.31 | 18.32 | 18.20 | 18.45 | — |
| — | 44.60 | 45.90 | 45.25 | +0.67 | 44.0% | 345 | 44.0% | -0.34 | 20.30 | 20.15 | 20.45 | — |
| — | 42.00 | 42.90 | 42.45 | +0.64 | 43.9% | 350 | 43.9% | -0.36 | 22.38 | 22.25 | 22.50 | — |
| — | 39.50 | 40.20 | 39.85 | +0.62 | 43.8% | 355 | 43.8% | -0.39 | 24.60 | 24.45 | 24.75 | 1,073 |
| — | 36.95 | 37.30 | 37.12 | +0.60 | 43.8% | 360 | 43.8% | -0.41 | 27.00 | 26.85 | 27.15 | 5,118 |
| — | 34.50 | 34.85 | 34.67 | +0.57 | 43.8% | 365 | 43.8% | -0.44 | 29.50 | 29.35 | 29.65 | — |
| — | 32.15 | 32.50 | 32.33 | +0.55 | 43.8% | 370 | 43.8% | -0.46 | 32.15 | 32.00 | 32.30 | — |
| — | 29.95 | 30.30 | 30.12 | +0.52 | 43.7% | 375 | 43.7% | -0.49 | 34.95 | 34.80 | 35.10 | 1,519 |
| — | 27.90 | 28.25 | 28.07 | +0.50 | 43.8% | 380 | 43.8% | -0.51 | 37.85 | 37.70 | 38.00 | — |
| — | 25.95 | 26.20 | 26.07 | +0.47 | 43.8% | 385 | 43.8% | -0.54 | 40.90 | 40.75 | 41.05 | — |
| — | 24.10 | 24.45 | 24.27 | +0.45 | 43.9% | 390 | 43.9% | -0.56 | 44.08 | 43.90 | 44.25 | — |
| — | 22.35 | 22.75 | 22.55 | +0.43 | 44.0% | 395 | 44.0% | -0.58 | 47.38 | 47.20 | 47.55 | — |
| — | 19.25 | 19.65 | 19.45 | +0.39 | 44.2% | 405 | 44.2% | -0.63 | 54.38 | 53.80 | 54.95 | — |
| — | 16.60 | 16.95 | 16.77 | +0.35 | 44.4% | 415 | — | — | 61.67 | 60.60 | 62.75 | — |
| — | 14.30 | 14.60 | 14.45 | — | — | 425 | 44.6% | -0.71 | 69.38 | 68.25 | 70.50 | — |
| — | 12.30 | 12.55 | 12.43 | — | — | 435 | 44.9% | -0.75 | 77.40 | 76.25 | 78.55 | — |
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.