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 | |
| — | 77.60 | 81.25 | 79.42 | +0.87 | 44.8% | 295 | 44.8% | -0.14 | 6.33 | 6.20 | 6.45 | — |
| — | 69.50 | 73.15 | 71.33 | +0.83 | 44.2% | 305 | 44.2% | -0.17 | 8.05 | 7.90 | 8.20 | — |
| — | 62.95 | 63.90 | 63.42 | +0.80 | 43.7% | 315 | 43.7% | -0.21 | 10.60 | 10.15 | 11.05 | — |
| — | 55.80 | 56.65 | 56.23 | +0.75 | 43.4% | 325 | 43.4% | -0.25 | 13.22 | 12.85 | 13.60 | — |
| — | 49.05 | 49.95 | 49.50 | +0.71 | 43.2% | 335 | 43.2% | -0.29 | 16.70 | 16.10 | 17.30 | — |
| — | 45.95 | 46.75 | 46.35 | +0.68 | 43.1% | 340 | 43.1% | -0.32 | 18.15 | 18.00 | 18.30 | — |
| — | 42.95 | 43.70 | 43.33 | +0.66 | 43.1% | 345 | 43.1% | -0.34 | 20.62 | 19.95 | 21.30 | — |
| — | 40.25 | 40.80 | 40.52 | +0.64 | 43.1% | 350 | 43.1% | -0.37 | 22.23 | 22.05 | 22.40 | — |
| — | 37.55 | 38.05 | 37.80 | +0.61 | 42.9% | 355 | 42.9% | -0.40 | 24.52 | 24.35 | 24.70 | — |
| — | 35.05 | 35.45 | 35.25 | +0.59 | 43.0% | 360 | 43.0% | -0.42 | 27.02 | 26.75 | 27.30 | — |
| — | 32.60 | 32.95 | 32.77 | +0.56 | 43.0% | 365 | 43.0% | -0.45 | 29.57 | 29.30 | 29.85 | — |
| — | 30.35 | 30.70 | 30.52 | +0.53 | 42.9% | 370 | 42.9% | -0.47 | 32.17 | 32.00 | 32.35 | — |
| — | 28.15 | 28.50 | 28.32 | +0.51 | 43.0% | 375 | 43.0% | -0.50 | 35.65 | 34.80 | 36.50 | — |
| — | 26.00 | 26.80 | 26.40 | +0.49 | 43.1% | 380 | 43.1% | -0.52 | 37.98 | 37.75 | 38.20 | — |
| — | 24.25 | 24.60 | 24.43 | +0.46 | 43.0% | 385 | 43.0% | -0.55 | 41.75 | 40.80 | 42.70 | — |
| — | 22.45 | 22.85 | 22.65 | +0.44 | 43.1% | 390 | 43.1% | -0.57 | 44.58 | 44.00 | 45.15 | — |
| — | 20.80 | 21.10 | 20.95 | +0.41 | 43.2% | 395 | 43.2% | -0.60 | 48.40 | 47.30 | 49.50 | — |
| — | 17.80 | 18.10 | 17.95 | +0.37 | 43.3% | 405 | 43.3% | -0.64 | 54.67 | 54.20 | 55.15 | — |
| — | 15.20 | 15.50 | 15.35 | +0.33 | 43.5% | 415 | 43.5% | -0.69 | 62.20 | 61.55 | 62.85 | — |
| — | 12.95 | 13.25 | 13.10 | +0.29 | 43.7% | 425 | 43.7% | -0.72 | 70.85 | 69.25 | 72.45 | — |
| — | 11.05 | 11.35 | 11.20 | +0.26 | 43.9% | 435 | 43.9% | -0.76 | 79.08 | 77.30 | 80.85 | — |
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.