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 | |
| — | 82.20 | 86.15 | 84.17 | +0.81 | 45.6% | 300 | 45.6% | -0.19 | 13.22 | 13.05 | 13.40 | — |
| — | 75.90 | 77.25 | 76.58 | +0.78 | 45.2% | 310 | 45.2% | -0.23 | 15.68 | 15.20 | 16.15 | — |
| — | 69.60 | 70.50 | 70.05 | +0.75 | 44.9% | 320 | 44.9% | -0.26 | 19.55 | 18.90 | 20.20 | — |
| — | 63.30 | 64.15 | 63.73 | +0.71 | 44.7% | 330 | 44.7% | -0.29 | 23.07 | 22.45 | 23.70 | — |
| — | 60.00 | 61.10 | 60.55 | +0.69 | 44.6% | 335 | 44.6% | -0.31 | 24.68 | 24.40 | 24.95 | — |
| — | 57.20 | 58.15 | 57.67 | +0.68 | 44.5% | 340 | 44.5% | -0.33 | 26.70 | 26.40 | 27.00 | — |
| — | 54.70 | 55.35 | 55.02 | +0.66 | 44.4% | 345 | 44.4% | -0.35 | 28.77 | 28.55 | 29.00 | — |
| — | 52.05 | 52.60 | 52.33 | +0.64 | 44.3% | 350 | 44.3% | -0.37 | 31.60 | 30.85 | 32.35 | — |
| — | 49.50 | 50.00 | 49.75 | — | — | 355 | — | — | 34.00 | 33.20 | 34.80 | — |
| — | 47.00 | 47.50 | 47.25 | +0.60 | 44.3% | 360 | 44.3% | -0.41 | 36.48 | 35.65 | 37.30 | — |
| — | 44.70 | 45.10 | 44.90 | +0.58 | 44.3% | 365 | 44.3% | -0.43 | 38.52 | 37.00 | 40.05 | — |
| — | 42.30 | 42.80 | 42.55 | +0.56 | 44.3% | 370 | 44.3% | -0.45 | 41.33 | 40.95 | 41.70 | — |
| — | 40.20 | 40.65 | 40.42 | +0.55 | 44.2% | 375 | 44.2% | -0.47 | 44.08 | 43.75 | 44.40 | — |
| — | 38.10 | 38.55 | 38.33 | +0.53 | 44.3% | 380 | 44.3% | -0.49 | 47.05 | 46.60 | 47.50 | — |
| — | 36.20 | 36.60 | 36.40 | +0.51 | 44.3% | 385 | 44.3% | -0.51 | 50.08 | 49.65 | 50.50 | — |
| — | 34.30 | 34.70 | 34.50 | +0.49 | 44.3% | 390 | 44.3% | -0.52 | 53.02 | 52.75 | 53.30 | — |
| — | 32.50 | 34.45 | 33.48 | +0.47 | 44.4% | 395 | 44.4% | -0.54 | 56.38 | 55.90 | 56.85 | — |
| — | 27.95 | 31.10 | 29.52 | +0.44 | 44.5% | 405 | 44.5% | -0.58 | 63.75 | 62.55 | 64.95 | — |
| — | 26.25 | 26.65 | 26.45 | +0.41 | 44.6% | 415 | 44.6% | -0.61 | 69.88 | 69.50 | 70.25 | — |
| — | 23.65 | 23.95 | 23.80 | +0.38 | 44.8% | 425 | 44.8% | -0.65 | 77.33 | 76.75 | 77.90 | — |
| — | 21.20 | 21.55 | 21.38 | +0.35 | 44.9% | 435 | 44.9% | -0.68 | 85.88 | 84.30 | 87.45 | — |
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.