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 | |
| — | 84.75 | 86.90 | 85.83 | — | — | 300 | — | — | 13.25 | 13.10 | 13.40 | — |
| — | 77.50 | 79.55 | 78.53 | — | — | 310 | 45.6% | -0.22 | 15.95 | 15.75 | 16.15 | — |
| — | 70.85 | 72.75 | 71.80 | — | — | 320 | 45.3% | -0.25 | 19.00 | 18.75 | 19.25 | — |
| — | 64.55 | 66.35 | 65.45 | — | — | 330 | — | — | 22.68 | 22.35 | 23.00 | — |
| — | 61.55 | 63.35 | 62.45 | — | — | 335 | — | — | 24.43 | 24.15 | 24.70 | — |
| — | 58.75 | 60.30 | 59.52 | — | — | 340 | — | — | 26.52 | 26.30 | 26.75 | — |
| — | 56.35 | 57.40 | 56.88 | — | — | 345 | — | — | 28.62 | 28.30 | 28.95 | — |
| — | 53.40 | 54.65 | 54.02 | — | — | 350 | — | — | 30.93 | 30.70 | 31.15 | — |
| — | 50.90 | 51.95 | 51.42 | — | — | 355 | — | — | 33.23 | 32.85 | 33.60 | — |
| — | 48.55 | 49.40 | 48.98 | — | — | 360 | — | — | 35.98 | 35.25 | 36.70 | — |
| — | 46.05 | 46.85 | 46.45 | — | — | 365 | — | — | 38.23 | 37.80 | 38.65 | — |
| — | 43.95 | 44.60 | 44.27 | — | — | 370 | — | — | 41.05 | 40.70 | 41.40 | — |
| — | 41.80 | 42.35 | 42.08 | +0.55 | 44.7% | 375 | 44.7% | -0.46 | 43.80 | 42.85 | 44.75 | — |
| — | 39.75 | 40.25 | 40.00 | +0.54 | 44.7% | 380 | 44.7% | -0.48 | 46.58 | 46.30 | 46.85 | — |
| — | 37.75 | 38.30 | 38.02 | +0.52 | 44.7% | 385 | 44.7% | -0.50 | 49.42 | 49.05 | 49.80 | — |
| — | 35.85 | 36.35 | 36.10 | +0.50 | 44.8% | 390 | 44.8% | -0.51 | 52.70 | 52.35 | 53.05 | — |
| — | 34.00 | 34.55 | 34.27 | +0.48 | 44.8% | 395 | 44.8% | -0.53 | 55.62 | 55.20 | 56.05 | — |
| — | 30.60 | 31.15 | 30.88 | +0.45 | 44.9% | 405 | 44.9% | -0.57 | 62.58 | 61.70 | 63.45 | — |
| — | 27.55 | 28.70 | 28.12 | +0.42 | 45.0% | 415 | 45.0% | -0.60 | 69.28 | 68.55 | 70.00 | — |
| — | 24.65 | 25.30 | 24.98 | +0.39 | 45.1% | 425 | 45.1% | -0.64 | 76.70 | 75.70 | 77.70 | — |
| — | 22.35 | 22.85 | 22.60 | +0.36 | 45.7% | 435 | 45.3% | -0.67 | 84.20 | 82.50 | 85.90 | — |
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.