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 | |
| — | 111.30 | 113.25 | 112.28 | +0.95 | 45.8% | 260 | 45.8% | -0.05 | 1.89 | 1.83 | 1.94 | — |
| — | 101.40 | 103.75 | 102.58 | +0.94 | 44.5% | 270 | 44.5% | -0.06 | 2.49 | 2.42 | 2.56 | — |
| — | 93.20 | 94.55 | 93.88 | +0.92 | 43.3% | 280 | 43.3% | -0.08 | 3.27 | 3.15 | 3.40 | — |
| — | 83.55 | 86.15 | 84.85 | +0.90 | 42.4% | 290 | 42.4% | -0.11 | 4.22 | 4.00 | 4.45 | — |
| — | 75.95 | 77.30 | 76.62 | +0.87 | 41.6% | 300 | 41.6% | -0.13 | 5.62 | 5.45 | 5.80 | — |
| — | 67.80 | 69.25 | 68.53 | +0.83 | 41.1% | 310 | 41.1% | -0.17 | 7.40 | 7.20 | 7.60 | — |
| — | 60.25 | 61.40 | 60.83 | +0.79 | 40.6% | 320 | 40.6% | -0.21 | 9.53 | 9.15 | 9.90 | — |
| — | 53.00 | 54.25 | 53.62 | +0.75 | 40.3% | 330 | 40.3% | -0.25 | 12.22 | 11.85 | 12.60 | — |
| — | 46.45 | 47.40 | 46.92 | +0.70 | 40.1% | 340 | 40.1% | -0.30 | 15.60 | 15.30 | 15.90 | — |
| — | 40.40 | 41.15 | 40.77 | +0.65 | 39.9% | 350 | 39.9% | -0.35 | 19.32 | 19.20 | 19.45 | — |
| — | 34.75 | 35.70 | 35.23 | +0.60 | 39.7% | 360 | 39.7% | -0.41 | 23.82 | 23.50 | 24.15 | — |
| — | 29.90 | 30.40 | 30.15 | +0.55 | 39.7% | 370 | 39.7% | -0.46 | 28.82 | 28.50 | 29.15 | — |
| — | 25.45 | 26.10 | 25.77 | +0.49 | 39.6% | 380 | 39.6% | -0.52 | 34.45 | 34.15 | 34.75 | — |
| — | 21.55 | 22.05 | 21.80 | +0.44 | 39.5% | 390 | 39.5% | -0.57 | 40.45 | 40.05 | 40.85 | — |
| — | 18.25 | 18.50 | 18.38 | +0.39 | 39.6% | 400 | 39.6% | -0.62 | 47.25 | 46.85 | 47.65 | — |
| — | 15.20 | 15.80 | 15.50 | +0.34 | 39.6% | 410 | 39.6% | -0.67 | 54.45 | 54.00 | 54.90 | — |
| — | 12.80 | 13.20 | 13.00 | +0.30 | 39.7% | 420 | 39.7% | -0.72 | 62.02 | 61.55 | 62.50 | — |
| — | 10.75 | 11.05 | 10.90 | +0.26 | 39.8% | 430 | 39.8% | -0.76 | 69.80 | 69.15 | 70.45 | — |
| — | 8.95 | 9.20 | 9.07 | +0.23 | 39.9% | 440 | 39.9% | -0.80 | 78.15 | 77.70 | 78.60 | — |
| — | 7.30 | 7.65 | 7.47 | +0.20 | 40.1% | 450 | 40.1% | -0.83 | 86.15 | 84.80 | 87.50 | — |
| — | 6.05 | 6.35 | 6.20 | +0.17 | 40.3% | 460 | 40.3% | -0.86 | 95.67 | 94.90 | 96.45 | — |
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.