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 | |
| — | 71.45 | 74.00 | 72.72 | +1.00 | 37.1% | 295 | 37.1% | -0.00 | — | — | 1.78 | — |
| — | 66.65 | 69.00 | 67.83 | +1.00 | 35.5% | 300 | 35.5% | -0.00 | — | — | 0.21 | — |
| — | 61.35 | 64.20 | 62.77 | +1.00 | 33.9% | 305 | 33.9% | -0.00 | — | — | 0.20 | — |
| — | 55.95 | 58.90 | 57.42 | +1.00 | 32.4% | 310 | 32.4% | -0.00 | — | — | 0.14 | — |
| — | 51.35 | 53.90 | 52.62 | +1.00 | 31.1% | 315 | 31.1% | -0.00 | — | — | 0.14 | — |
| — | 46.70 | 48.95 | 47.83 | — | — | 320 | 29.8% | -0.00 | — | — | 0.15 | — |
| — | 41.80 | 44.65 | 43.23 | — | — | 325 | 28.5% | -0.00 | — | — | 0.12 | — |
| — | 36.75 | 39.65 | 38.20 | +1.00 | 27.3% | 330 | 27.3% | -0.00 | — | — | 0.09 | — |
| — | 34.30 | 36.35 | 35.33 | — | — | 332.5 | 26.7% | -0.00 | — | — | 0.08 | — |
| — | 31.80 | 34.30 | 33.05 | — | — | 335 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 29.30 | 31.80 | 30.55 | +0.99 | 25.4% | 337.5 | 25.4% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 26.80 | 29.75 | 28.27 | — | — | 340 | 24.7% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 24.35 | 26.80 | 25.57 | — | — | 342.5 | 23.9% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 21.95 | 24.35 | 23.15 | +0.98 | 23.2% | 345 | 23.2% | -0.02 | 0.17 | 0.07 | 0.27 | — |
| — | 19.45 | 22.35 | 20.90 | +0.97 | 22.4% | 347.5 | 22.4% | -0.03 | 0.14 | 0.03 | 0.24 | — |
| — | 17.30 | 18.65 | 17.98 | — | — | 350 | 21.7% | -0.05 | 0.23 | 0.08 | 0.37 | — |
| — | 14.65 | 16.05 | 15.35 | +0.94 | 20.9% | 352.5 | 20.9% | -0.07 | 0.30 | 0.27 | 0.33 | — |
| — | 12.95 | 13.75 | 13.35 | +0.91 | 20.3% | 355 | 20.3% | -0.10 | 0.48 | 0.40 | 0.56 | — |
| — | 10.70 | 11.60 | 11.15 | +0.87 | 19.7% | 357.5 | 19.7% | -0.14 | 0.76 | 0.66 | 0.86 | — |
| — | 8.75 | 9.35 | 9.05 | +0.79 | 19.2% | 360 | 19.2% | -0.21 | 1.18 | 1.05 | 1.31 | — |
| — | 6.40 | 7.55 | 6.97 | +0.74 | 18.8% | 362.5 | 18.8% | -0.29 | 1.78 | 1.60 | 1.96 | — |
| — | 5.25 | 5.55 | 5.40 | +0.65 | 18.4% | 365 | 18.4% | -0.38 | 2.60 | 2.20 | 2.99 | — |
| — | 3.65 | 4.15 | 3.90 | +0.51 | 18.1% | 367.5 | 18.1% | -0.49 | 3.58 | 3.40 | 3.75 | — |
| — | 2.32 | 3.10 | 2.71 | +0.41 | 18.0% | 370 | 18.0% | -0.60 | 4.97 | 4.85 | 5.10 | — |
| — | 1.78 | 1.99 | 1.89 | +0.31 | 17.9% | 372.5 | 17.9% | -0.70 | 6.70 | 6.35 | 7.05 | — |
| — | 1.10 | 1.31 | 1.21 | +0.22 | 17.8% | 375 | 17.8% | -0.79 | 8.38 | 8.10 | 8.65 | — |
| — | 0.70 | 0.84 | 0.77 | +0.15 | 17.8% | 377.5 | 17.8% | -0.86 | 10.57 | 9.40 | 11.75 | — |
| — | 0.42 | 0.50 | 0.46 | +0.09 | 17.8% | 380 | 17.8% | -0.91 | 12.80 | 11.65 | 13.95 | — |
| — | 0.25 | 0.30 | 0.28 | +0.06 | 18.0% | 382.5 | 18.0% | -0.95 | 15.05 | 14.75 | 15.35 | — |
| — | 0.05 | 0.21 | 0.13 | +0.04 | 18.4% | 385 | 18.4% | -0.98 | 17.50 | 17.20 | 17.80 | 62 |
| — | 0.05 | 0.19 | 0.12 | +0.03 | 19.0% | 387.5 | 19.0% | -0.99 | 20.10 | 18.90 | 21.30 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 19.8% | 390 | 19.8% | -1.00 | 22.62 | 21.40 | 23.85 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 20.6% | 392.5 | 20.6% | -1.00 | 24.90 | 23.85 | 25.95 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 21.5% | 395 | 21.5% | -1.00 | 27.45 | 26.40 | 28.50 | — |
| — | — | 0.08 | — | +0.01 | 22.4% | 397.5 | 22.4% | -1.00 | 30.12 | 28.95 | 31.30 | — |
| — | — | 0.15 | — | +0.00 | 23.3% | 400 | 23.3% | -1.00 | 32.62 | 31.45 | 33.80 | — |
| — | — | 0.15 | — | +0.00 | 24.0% | 402.5 | 24.0% | -1.00 | 34.88 | 33.35 | 36.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 24.6% | 405 | 24.6% | -1.00 | 37.27 | 35.85 | 38.70 | — |
| — | — | — | — | +0.00 | 25.1% | 407.5 | 25.1% | -1.00 | — | — | — | — |
| — | — | 0.14 | — | +0.00 | 25.5% | 410 | 25.5% | -1.00 | 42.23 | 40.85 | 43.60 | — |
| — | — | 0.14 | — | +0.00 | 26.2% | 415 | 26.2% | -1.00 | 47.23 | 45.85 | 48.60 | — |
| — | — | 0.38 | — | +0.00 | 26.9% | 420 | 26.9% | -1.00 | 52.40 | 50.80 | 54.00 | — |
| — | — | 0.14 | — | +0.00 | 27.9% | 425 | 27.9% | -1.00 | 57.65 | 55.80 | 59.50 | — |
| — | — | 0.14 | — | +0.00 | 29.1% | 430 | 29.1% | -1.00 | 62.65 | 60.80 | 64.50 | — |
| — | — | 0.34 | — | +0.00 | 30.5% | 435 | 30.5% | -1.00 | 67.65 | 65.80 | 69.50 | — |
| — | — | 0.16 | — | +0.00 | 32.0% | 440 | 32.0% | -1.00 | 72.65 | 70.80 | 74.50 | — |
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.