Spot 368.15
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.15 | 74.75 | 73.45 | +1.00 | 31.6% | 295 | 31.6% | -0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 67.10 | 69.80 | 68.45 | +0.99 | 30.4% | 300 | 30.4% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 62.20 | 65.50 | 63.85 | +0.99 | 29.3% | 305 | 29.3% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 57.25 | 59.85 | 58.55 | +0.99 | 28.2% | 310 | — | — | 0.18 | 0.07 | 0.29 | — |
| — | 52.30 | 55.00 | 53.65 | — | — | 315 | — | — | 0.18 | 0.13 | 0.24 | — |
| — | 47.65 | 49.95 | 48.80 | — | — | 320 | — | — | 0.21 | 0.11 | 0.31 | — |
| — | 43.00 | 44.70 | 43.85 | +0.97 | 25.1% | 325 | — | — | 0.26 | 0.17 | 0.35 | — |
| — | 38.00 | 40.20 | 39.10 | — | — | 330 | — | — | 0.45 | 0.38 | 0.52 | — |
| — | 33.20 | 35.45 | 34.33 | — | — | 335 | — | — | 0.64 | 0.60 | 0.68 | — |
| — | 28.50 | 30.75 | 29.62 | — | — | 340 | 22.6% | -0.09 | 0.98 | 0.88 | 1.09 | — |
| — | 23.95 | 26.20 | 25.07 | — | — | 345 | 21.9% | -0.13 | 1.39 | 1.29 | 1.49 | — |
| — | 20.60 | 21.30 | 20.95 | — | — | 350 | 21.2% | -0.18 | 2.15 | 1.98 | 2.32 | — |
| — | 16.55 | 17.20 | 16.88 | +0.76 | 20.6% | 355 | — | — | 3.15 | 3.05 | 3.25 | — |
| — | 12.70 | 13.40 | 13.05 | +0.68 | 20.1% | 360 | 20.1% | -0.33 | 4.47 | 4.30 | 4.65 | — |
| — | 9.75 | 10.10 | 9.93 | +0.59 | 19.7% | 365 | 19.7% | -0.42 | 6.30 | 6.05 | 6.55 | — |
| — | 7.10 | 7.35 | 7.22 | +0.49 | 19.3% | 370 | 19.3% | -0.52 | 8.60 | 8.20 | 9.00 | — |
| — | 4.95 | 5.20 | 5.08 | +0.39 | 19.1% | 375 | 19.1% | -0.63 | 11.40 | 11.25 | 11.55 | — |
| — | 3.30 | 3.55 | 3.42 | +0.29 | 18.9% | 380 | 18.9% | -0.72 | 14.95 | 14.55 | 15.35 | — |
| — | 2.06 | 2.31 | 2.19 | +0.22 | 18.8% | 385 | 18.8% | -0.82 | 18.82 | 18.00 | 19.65 | — |
| — | 1.29 | 1.51 | 1.40 | — | — | 390 | — | — | 23.02 | 22.15 | 23.90 | — |
| — | 0.79 | 0.91 | 0.85 | +0.09 | 18.8% | 395 | 18.8% | -0.94 | 27.60 | 26.70 | 28.50 | — |
| — | 0.48 | 0.57 | 0.53 | +0.06 | 18.9% | 400 | 18.9% | -0.98 | 32.67 | 31.65 | 33.70 | — |
| — | 0.20 | 0.48 | 0.34 | +0.04 | 19.1% | 405 | 19.1% | -1.00 | 37.52 | 36.20 | 38.85 | — |
| — | 0.11 | 0.27 | 0.19 | +0.02 | 19.4% | 410 | 19.4% | -1.00 | 42.50 | 41.10 | 43.90 | — |
| — | 0.10 | 0.22 | 0.16 | +0.02 | 19.7% | 415 | 19.7% | -1.00 | 47.48 | 46.10 | 48.85 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 20.0% | 420 | 20.0% | -1.00 | 52.50 | 51.10 | 53.90 | — |
| — | 0.03 | 0.15 | 0.09 | +0.01 | 20.4% | 425 | 20.4% | -1.00 | 57.25 | 55.65 | 58.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 20.8% | 430 | 20.8% | -1.00 | 62.62 | 61.15 | 64.10 | — |
| — | — | 0.12 | — | +0.00 | 21.3% | 435 | 21.3% | -1.00 | 67.40 | 65.85 | 68.95 | — |
| — | — | 0.22 | — | +0.00 | 21.8% | 440 | 21.8% | -1.00 | 72.35 | 70.75 | 73.95 | — |
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.