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 | |
| — | 90.45 | 93.25 | 91.85 | +0.85 | 43.2% | 290 | 43.2% | -0.15 | 9.12 | 8.85 | 9.40 | — |
| — | 83.90 | 85.50 | 84.70 | +0.82 | 42.8% | 300 | 42.8% | -0.18 | 11.22 | 11.05 | 11.40 | — |
| — | 75.40 | 78.75 | 77.08 | +0.79 | 42.5% | 310 | 42.5% | -0.21 | 13.85 | 13.65 | 14.05 | — |
| — | 68.90 | 71.00 | 69.95 | +0.76 | 42.2% | 320 | 42.2% | -0.24 | 16.70 | 16.45 | 16.95 | — |
| — | 62.95 | 64.80 | 63.88 | +0.73 | 42.0% | 330 | 42.0% | -0.28 | 20.00 | 19.65 | 20.35 | — |
| — | 59.85 | 61.70 | 60.77 | +0.71 | 41.9% | 335 | 41.9% | -0.30 | 21.73 | 21.35 | 22.10 | — |
| — | 56.80 | 58.30 | 57.55 | +0.69 | 41.8% | 340 | 41.8% | -0.32 | 23.70 | 23.35 | 24.05 | — |
| — | 53.90 | 55.45 | 54.67 | +0.67 | 41.7% | 345 | 41.7% | -0.34 | 25.85 | 25.60 | 26.10 | — |
| — | 51.15 | 52.80 | 51.98 | +0.65 | 41.7% | 350 | 41.7% | -0.36 | 28.02 | 27.80 | 28.25 | — |
| — | 48.55 | 49.90 | 49.23 | +0.63 | 41.6% | 355 | 41.6% | -0.38 | 29.90 | 29.25 | 30.55 | — |
| — | 46.15 | 47.25 | 46.70 | +0.61 | 41.5% | 360 | 41.5% | -0.40 | 32.60 | 32.30 | 32.90 | — |
| — | 43.75 | 44.75 | 44.25 | +0.59 | 41.5% | 365 | 41.5% | -0.42 | 35.08 | 34.75 | 35.40 | — |
| — | 41.50 | 42.10 | 41.80 | +0.57 | 41.4% | 370 | 41.4% | -0.44 | 37.65 | 37.30 | 38.00 | — |
| — | 39.10 | 40.00 | 39.55 | +0.55 | 41.4% | 375 | 41.4% | -0.46 | 40.23 | 39.75 | 40.70 | — |
| — | 36.95 | 37.65 | 37.30 | +0.53 | 41.3% | 380 | 41.3% | -0.48 | 43.15 | 42.80 | 43.50 | — |
| — | 34.90 | 35.80 | 35.35 | +0.51 | 41.3% | 385 | 41.3% | -0.50 | 46.08 | 45.70 | 46.45 | — |
| — | 32.90 | 33.80 | 33.35 | +0.49 | 41.3% | 390 | 41.3% | -0.52 | 49.05 | 48.65 | 49.45 | — |
| — | 29.30 | 30.15 | 29.73 | +0.46 | 41.2% | 400 | 41.2% | -0.56 | 55.23 | 54.70 | 55.75 | — |
| — | 25.95 | 26.85 | 26.40 | +0.42 | 41.2% | 410 | 41.2% | -0.60 | 61.98 | 61.40 | 62.55 | — |
| — | 23.00 | 23.65 | 23.32 | +0.39 | 41.2% | 420 | 41.2% | -0.64 | 68.95 | 68.00 | 69.90 | — |
| — | 20.35 | 21.00 | 20.68 | +0.35 | 41.2% | 430 | 41.2% | -0.67 | 76.47 | 75.10 | 77.85 | — |
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.