Spot 369.73
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.95 | 72.00 | 70.97 | +0.99 | 30.5% | 300 | 30.5% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 65.00 | 67.00 | 66.00 | +0.99 | 29.4% | 305 | 29.4% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 60.05 | 62.15 | 61.10 | +0.99 | 28.3% | 310 | 28.3% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 55.10 | 57.25 | 56.17 | +0.99 | 27.2% | 315 | 27.2% | -0.01 | 0.17 | 0.03 | 0.32 | — |
| — | 50.55 | 51.95 | 51.25 | +0.98 | 26.2% | 320 | 26.2% | -0.02 | 0.21 | 0.09 | 0.34 | — |
| — | 45.95 | 47.05 | 46.50 | +0.97 | 25.3% | 325 | 25.3% | -0.03 | 0.38 | 0.23 | 0.53 | — |
| — | 40.85 | 42.20 | 41.52 | +0.96 | 24.3% | 330 | 24.3% | -0.04 | 0.39 | 0.35 | 0.43 | — |
| — | 35.90 | 37.40 | 36.65 | +0.94 | 23.5% | 335 | 23.5% | -0.06 | 0.59 | 0.50 | 0.68 | — |
| — | 31.60 | 32.70 | 32.15 | +0.92 | 22.7% | 340 | 22.7% | -0.08 | 0.80 | 0.64 | 0.95 | — |
| — | 26.95 | 28.10 | 27.52 | +0.89 | 21.9% | 345 | 21.9% | -0.12 | 1.26 | 1.17 | 1.35 | — |
| — | 22.45 | 23.70 | 23.07 | +0.84 | 21.3% | 350 | 21.3% | -0.16 | 1.84 | 1.72 | 1.97 | — |
| — | 18.30 | 19.50 | 18.90 | +0.78 | 20.7% | 355 | 20.7% | -0.22 | 2.59 | 2.36 | 2.82 | — |
| — | 14.35 | 15.60 | 14.97 | +0.71 | 20.2% | 360 | 20.2% | -0.29 | 3.75 | 3.45 | 4.05 | — |
| — | 11.10 | 12.05 | 11.57 | +0.63 | 19.7% | 365 | 19.7% | -0.38 | 5.47 | 4.95 | 6.00 | — |
| — | 8.15 | 9.05 | 8.60 | +0.53 | 19.3% | 370 | 19.3% | -0.48 | 7.35 | 7.00 | 7.70 | — |
| — | 5.75 | 6.60 | 6.17 | +0.43 | 19.0% | 375 | 19.0% | -0.58 | 9.93 | 9.50 | 10.35 | — |
| — | 3.90 | 4.60 | 4.25 | +0.34 | 18.8% | 380 | 18.8% | -0.68 | 13.18 | 12.60 | 13.75 | — |
| — | 2.64 | 2.90 | 2.77 | +0.25 | 18.6% | 385 | 18.6% | -0.77 | 16.70 | 16.25 | 17.15 | — |
| — | 1.59 | 1.87 | 1.73 | +0.18 | 18.5% | 390 | 18.5% | -0.85 | 20.68 | 20.05 | 21.30 | — |
| — | 0.93 | 1.38 | 1.16 | +0.12 | 18.5% | 395 | 18.5% | -0.91 | 25.05 | 24.50 | 25.60 | — |
| — | 0.62 | 0.70 | 0.66 | +0.08 | 18.6% | 400 | 18.6% | -0.96 | 30.18 | 29.25 | 31.10 | — |
| — | 0.36 | 0.43 | 0.40 | +0.05 | 18.7% | 405 | 18.7% | -1.00 | 35.15 | 34.20 | 36.10 | — |
| — | 0.18 | 0.26 | 0.22 | +0.03 | 18.9% | 410 | 18.9% | -1.00 | 40.10 | 39.05 | 41.15 | — |
| — | 0.10 | 0.18 | 0.14 | +0.02 | 19.2% | 415 | 19.2% | -1.00 | 45.08 | 44.05 | 46.10 | — |
| — | 0.01 | 0.19 | 0.10 | — | — | 420 | 19.5% | -1.00 | 50.10 | 49.05 | 51.15 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 425 | 19.8% | -1.00 | 55.17 | 54.20 | 56.15 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 20.3% | 430 | 20.3% | -1.00 | 60.10 | 59.05 | 61.15 | — |
| — | — | 0.06 | — | +0.00 | 20.8% | 435 | 20.8% | -1.00 | 65.12 | 64.10 | 66.15 | — |
| — | — | 0.24 | — | +0.00 | 21.3% | 440 | 21.3% | -1.00 | 70.40 | 68.65 | 72.15 | — |
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.