Spot 364.45
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.55 | 73.65 | 71.60 | +0.95 | 47.8% | 295 | 47.8% | -0.05 | 0.95 | 0.93 | 0.97 | — |
| — | 65.70 | 68.70 | 67.20 | +0.95 | 46.3% | 300 | 46.3% | -0.05 | 1.13 | 1.10 | 1.16 | — |
| — | 59.85 | 62.65 | 61.25 | +0.94 | 45.0% | 305 | 45.0% | -0.06 | 1.35 | 1.32 | 1.38 | — |
| — | 56.35 | 58.65 | 57.50 | +0.92 | 43.8% | 310 | 43.8% | -0.08 | 1.64 | 1.61 | 1.67 | — |
| — | — | — | — | +0.92 | 44.3% | 311 | 44.3% | -0.08 | — | — | — | — |
| — | 50.95 | 54.75 | 52.85 | +0.91 | 42.8% | 315 | 42.8% | -0.09 | 2.02 | 1.99 | 2.04 | — |
| — | 47.45 | 49.50 | 48.48 | +0.89 | 42.0% | 320 | 42.0% | -0.11 | 2.50 | 2.46 | 2.53 | — |
| — | 42.40 | 45.20 | 43.80 | +0.86 | 41.2% | 325 | 41.2% | -0.14 | 3.12 | 3.05 | 3.20 | — |
| — | 38.60 | 40.20 | 39.40 | +0.83 | 40.7% | 330 | 40.7% | -0.17 | 3.90 | 3.85 | 3.95 | — |
| — | 34.20 | 35.85 | 35.02 | +0.80 | 40.3% | 335 | 40.3% | -0.20 | 4.88 | 4.80 | 4.95 | — |
| — | 31.25 | 32.00 | 31.62 | +0.76 | 40.0% | 340 | 40.0% | -0.24 | 6.08 | 6.00 | 6.15 | — |
| — | 27.80 | 28.45 | 28.12 | +0.72 | 39.8% | 345 | 39.8% | -0.28 | 7.47 | 7.40 | 7.55 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 24.50 | 25.00 | 24.75 | +0.68 | 39.7% | 350 | 39.7% | -0.33 | 9.12 | 9.05 | 9.20 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | 21.45 | 21.70 | 21.57 | +0.63 | 39.7% | 355 | 39.7% | -0.37 | 11.07 | 11.00 | 11.15 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 18.65 | 19.00 | 18.82 | +0.58 | 39.7% | 360 | 39.7% | -0.42 | 13.28 | 13.20 | 13.35 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 16.10 | 16.50 | 16.30 | +0.53 | 39.8% | 365 | 39.8% | -0.47 | 15.75 | 15.65 | 15.85 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 13.85 | 14.00 | 13.93 | +0.48 | 39.9% | 370 | 39.9% | -0.52 | 18.48 | 18.35 | 18.60 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 11.85 | 12.00 | 11.93 | +0.43 | 40.1% | 375 | 40.1% | -0.57 | 21.27 | 20.95 | 21.60 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 10.10 | 10.25 | 10.18 | +0.39 | 40.2% | 380 | — | — | 24.52 | 24.15 | 24.90 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 8.55 | 8.70 | 8.62 | +0.34 | 40.3% | 385 | 40.3% | -0.66 | 28.18 | 28.00 | 28.35 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 7.20 | 7.35 | 7.28 | +0.30 | 40.5% | 390 | 40.5% | -0.71 | 31.68 | 31.25 | 32.10 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 6.10 | 6.20 | 6.15 | +0.26 | 40.7% | 395 | 40.7% | -0.74 | 35.55 | 35.10 | 36.00 | — |
| — | 5.15 | 5.25 | 5.20 | +0.23 | 40.9% | 400 | 40.9% | -0.78 | 39.58 | 39.15 | 40.00 | — |
| — | 4.30 | 4.40 | 4.35 | +0.20 | 41.2% | 405 | 41.2% | -0.81 | 44.50 | 43.30 | 45.70 | — |
| — | 3.60 | 3.70 | 3.65 | +0.17 | 41.5% | 410 | 41.5% | -0.84 | 47.45 | 46.25 | 48.65 | — |
| — | 3.00 | 3.10 | 3.05 | +0.15 | 41.8% | 415 | 41.8% | -0.86 | 51.80 | 49.25 | 54.35 | — |
| — | 2.55 | 2.61 | 2.58 | +0.13 | 42.2% | 420 | 42.2% | -0.88 | 57.55 | 56.05 | 59.05 | — |
| — | 2.15 | 2.20 | 2.17 | +0.11 | 42.6% | 425 | 42.6% | -0.90 | 62.45 | 60.20 | 64.70 | — |
| — | 1.81 | 1.87 | 1.84 | +0.09 | 43.0% | 430 | 43.0% | -0.92 | 67.17 | 64.85 | 69.50 | — |
| — | 1.54 | 1.59 | 1.56 | +0.08 | 43.4% | 435 | 43.4% | -0.93 | 70.92 | 68.40 | 73.45 | — |
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.