Spot 367.26
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.85 | 80.80 | 79.33 | +0.96 | 50.9% | 290 | 50.9% | -0.04 | 0.99 | 0.97 | 1.02 | — |
| — | 71.55 | 76.30 | 73.92 | +0.95 | 49.8% | 295 | 49.8% | -0.05 | 1.19 | 1.16 | 1.21 | — |
| — | 69.75 | 71.10 | 70.42 | +0.94 | 48.8% | 300 | 48.8% | -0.06 | 1.44 | 1.41 | 1.46 | — |
| — | 62.50 | 66.75 | 64.62 | +0.93 | 47.9% | 305 | 47.9% | -0.08 | 1.75 | 1.72 | 1.78 | — |
| — | 59.05 | 62.00 | 60.52 | +0.91 | 47.2% | 310 | 47.2% | -0.09 | 2.14 | 2.11 | 2.17 | — |
| — | 53.50 | 57.60 | 55.55 | +0.89 | 46.5% | 315 | 46.5% | -0.11 | 2.62 | 2.59 | 2.66 | — |
| — | 50.40 | 52.85 | 51.62 | +0.87 | 45.9% | 320 | 45.9% | -0.13 | 3.23 | 3.15 | 3.30 | — |
| — | 45.40 | 48.65 | 47.02 | +0.85 | 45.3% | 325 | 45.3% | -0.15 | 4.00 | 3.95 | 4.05 | — |
| — | 42.10 | 44.55 | 43.33 | +0.82 | 44.9% | 330 | 44.9% | -0.18 | 4.85 | 4.80 | 4.90 | — |
| 20 | 38.50 | 39.95 | 39.23 | +0.79 | 44.5% | 335 | 44.5% | -0.21 | 5.92 | 5.85 | 6.00 | — |
| — | 34.60 | 36.65 | 35.62 | +0.76 | 44.2% | 340 | 44.2% | -0.25 | 7.17 | 7.10 | 7.25 | — |
| — | 31.65 | 32.75 | 32.20 | +0.72 | 44.0% | 345 | 44.0% | -0.28 | 8.62 | 8.55 | 8.70 | — |
| — | 27.60 | 30.00 | 28.80 | +0.68 | 43.9% | 350 | 43.9% | -0.32 | 10.28 | 10.20 | 10.35 | — |
| — | 25.25 | 25.90 | 25.57 | +0.64 | 43.9% | 355 | 43.9% | -0.36 | 12.15 | 12.05 | 12.25 | — |
| — | 22.15 | 23.50 | 22.82 | +0.60 | 43.8% | 360 | 43.8% | -0.40 | 14.25 | 14.15 | 14.35 | — |
| — | 19.90 | 21.50 | 20.70 | +0.56 | 43.8% | 365 | 43.8% | -0.45 | 16.60 | 16.50 | 16.70 | — |
| — | 17.65 | 17.85 | 17.75 | +0.51 | 43.7% | 370 | 43.7% | -0.49 | 19.27 | 19.05 | 19.50 | — |
| — | 15.45 | 15.60 | 15.53 | +0.47 | 43.7% | 375 | 43.7% | -0.53 | 22.02 | 21.75 | 22.30 | — |
| — | 13.45 | 13.60 | 13.53 | +0.43 | 43.6% | 380 | 43.6% | -0.58 | 25.30 | 24.85 | 25.75 | — |
| — | 11.60 | 11.80 | 11.70 | +0.39 | 43.6% | 385 | 43.6% | -0.62 | 28.07 | 26.55 | 29.60 | — |
| — | 10.00 | 10.15 | 10.07 | +0.35 | 43.6% | 390 | 43.6% | -0.66 | 32.17 | 31.25 | 33.10 | — |
| — | 8.60 | 8.75 | 8.68 | +0.31 | 43.7% | 395 | 43.7% | -0.69 | 34.73 | 33.45 | 36.00 | — |
| — | 7.35 | 7.50 | 7.42 | +0.27 | 43.7% | 400 | 43.7% | -0.73 | 39.62 | 37.30 | 41.95 | — |
| — | 6.25 | 6.40 | 6.33 | +0.24 | 43.8% | 405 | 43.8% | -0.77 | 43.05 | 41.80 | 44.30 | — |
| — | 5.30 | 5.45 | 5.38 | +0.21 | 43.9% | 410 | 43.9% | -0.80 | 47.48 | 46.35 | 48.60 | — |
| — | 4.50 | 4.65 | 4.58 | +0.19 | 44.0% | 415 | 44.0% | -0.82 | 51.70 | 49.10 | 54.30 | — |
| — | 3.80 | 3.95 | 3.88 | +0.16 | 44.2% | 420 | 44.2% | -0.84 | 56.23 | 54.00 | 58.45 | — |
| — | 3.20 | 3.35 | 3.27 | +0.14 | 44.3% | 425 | 44.3% | -0.87 | 60.62 | 58.50 | 62.75 | — |
| — | 2.74 | 2.81 | 2.77 | +0.12 | 44.5% | 430 | 44.5% | -0.89 | 65.00 | 62.90 | 67.10 | — |
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.