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 | |
| — | 71.80 | 74.65 | 73.22 | +1.00 | 36.0% | 295 | 36.0% | -0.00 | — | — | 0.20 | — |
| — | 66.60 | 69.90 | 68.25 | +1.00 | 34.5% | 300 | 34.5% | -0.00 | — | — | 0.12 | — |
| — | 61.70 | 64.65 | 63.17 | +1.00 | 33.0% | 305 | 33.0% | -0.00 | — | — | 0.08 | — |
| — | 56.80 | 59.65 | 58.23 | +1.00 | 31.6% | 310 | 31.6% | -0.00 | — | — | 0.10 | — |
| — | 51.95 | 54.05 | 53.00 | +1.00 | 30.2% | 315 | 30.2% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 46.95 | 49.30 | 48.12 | +0.99 | 28.8% | 320 | 28.8% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 42.00 | 44.30 | 43.15 | +0.99 | 27.5% | 325 | 27.5% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 37.05 | 39.35 | 38.20 | — | — | 330 | 26.2% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 32.15 | 34.40 | 33.27 | — | — | 335 | — | — | 0.17 | 0.01 | 0.34 | — |
| — | — | — | — | — | — | 337.5 | 24.3% | -0.03 | — | — | — | — |
| — | 27.45 | 29.40 | 28.43 | +0.96 | 23.7% | 340 | — | — | 0.18 | 0.08 | 0.29 | — |
| — | — | — | — | — | — | 342.5 | 23.1% | -0.05 | — | — | — | — |
| — | 22.50 | 24.50 | 23.50 | +0.94 | 22.5% | 345 | — | — | 0.48 | 0.36 | 0.61 | — |
| — | 20.15 | 22.20 | 21.18 | — | — | 347.5 | — | — | 0.58 | 0.39 | 0.77 | — |
| — | 17.85 | 19.65 | 18.75 | +0.90 | 21.5% | 350 | 21.5% | -0.11 | 0.76 | 0.58 | 0.94 | — |
| — | 15.65 | 17.65 | 16.65 | — | — | 352.5 | 21.1% | -0.13 | 1.03 | 0.86 | 1.20 | — |
| — | 13.55 | 15.45 | 14.50 | +0.83 | 20.7% | 355 | 20.7% | -0.17 | 1.43 | 1.22 | 1.64 | — |
| — | 11.70 | 13.40 | 12.55 | +0.79 | 20.3% | 357.5 | 20.3% | -0.21 | 1.91 | 1.64 | 2.17 | — |
| — | 9.90 | 11.60 | 10.75 | — | — | 360 | — | — | 2.51 | 2.21 | 2.81 | — |
| — | 8.25 | 9.55 | 8.90 | — | — | 362.5 | — | — | 3.16 | 2.77 | 3.55 | — |
| — | 6.70 | 8.25 | 7.47 | — | — | 365 | — | — | 4.15 | 3.80 | 4.50 | — |
| — | 5.40 | 6.40 | 5.90 | — | — | 367.5 | — | — | 5.25 | 4.50 | 6.00 | — |
| — | 4.20 | 5.10 | 4.65 | — | — | 370 | — | — | 6.62 | 6.05 | 7.20 | — |
| — | 3.25 | 3.90 | 3.58 | — | — | 372.5 | — | — | 8.15 | 7.45 | 8.85 | — |
| — | 2.41 | 2.96 | 2.69 | — | — | 375 | 19.1% | -0.68 | 9.72 | 8.95 | 10.50 | — |
| — | 1.63 | 2.25 | 1.94 | — | — | 377.5 | — | — | 11.60 | 10.75 | 12.45 | — |
| — | 1.30 | 1.70 | 1.50 | — | — | 380 | — | — | 13.53 | 12.65 | 14.40 | — |
| — | 0.80 | 1.28 | 1.04 | — | — | 382.5 | — | — | 15.72 | 14.75 | 16.70 | — |
| — | 0.65 | 0.96 | 0.81 | — | — | 385 | 18.9% | -0.89 | 17.90 | 16.90 | 18.90 | 9 |
| 45 | 0.35 | 0.72 | 0.54 | +0.09 | 18.9% | 387.5 | 18.9% | -0.93 | 20.23 | 19.25 | 21.20 | 0 |
| 248 | 0.28 | 0.55 | 0.41 | +0.06 | 18.9% | 390 | 18.9% | -0.96 | 22.65 | 21.70 | 23.60 | — |
| — | 0.19 | 0.44 | 0.32 | +0.05 | 19.0% | 392.5 | 19.0% | -0.98 | 25.15 | 24.15 | 26.15 | — |
| — | 0.12 | 0.36 | 0.24 | +0.03 | 19.0% | 395 | 19.0% | -1.00 | 27.60 | 26.60 | 28.60 | — |
| — | — | — | — | +0.02 | 19.1% | 397.5 | 19.1% | -1.00 | — | — | — | — |
| — | 0.01 | 0.27 | 0.14 | +0.02 | 19.2% | 400 | 19.2% | -1.00 | 32.45 | 31.35 | 33.55 | — |
| — | — | — | — | +0.01 | 19.4% | 402.5 | 19.4% | -1.00 | — | — | — | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 19.5% | 405 | 19.5% | -1.00 | 37.48 | 36.40 | 38.55 | — |
| — | — | — | — | +0.00 | 19.7% | 407.5 | 19.7% | -1.00 | — | — | — | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 20.0% | 410 | 20.0% | -1.00 | 42.52 | 41.45 | 43.60 | — |
| — | — | 0.20 | — | +0.00 | 20.5% | 415 | 20.5% | -1.00 | 47.12 | 45.85 | 48.40 | — |
| — | — | 0.20 | — | +0.00 | 21.0% | 420 | 21.0% | -1.00 | 52.23 | 50.85 | 53.60 | — |
| — | — | 0.04 | — | +0.00 | 21.7% | 425 | 21.7% | -1.00 | 57.30 | 55.85 | 58.75 | — |
| — | — | 0.20 | — | +0.00 | 22.5% | 430 | 22.5% | -1.00 | 62.25 | 60.85 | 63.65 | — |
| — | — | 0.11 | — | +0.00 | 23.4% | 435 | 23.4% | -1.00 | 67.58 | 65.85 | 69.30 | — |
| — | — | 0.11 | — | +0.00 | 24.3% | 440 | 24.3% | -1.00 | 72.62 | 70.85 | 74.40 | — |
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.