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 | |
| — | 75.00 | 77.65 | 76.33 | +0.95 | 28.8% | 295 | 28.8% | -0.05 | 1.09 | 0.84 | 1.35 | — |
| — | 65.70 | 68.55 | 67.12 | +0.93 | 27.6% | 305 | 27.6% | -0.07 | 1.55 | 1.26 | 1.84 | — |
| — | 51.75 | 54.85 | 53.30 | +0.88 | 26.1% | 320 | 26.1% | -0.12 | 2.75 | 2.41 | 3.10 | — |
| — | 43.40 | 46.20 | 44.80 | +0.84 | 25.2% | 330 | 25.2% | -0.16 | 4.08 | 3.65 | 4.50 | — |
| — | 35.10 | 38.20 | 36.65 | +0.78 | 24.3% | 340 | 24.3% | -0.22 | 5.88 | 5.45 | 6.30 | — |
| — | 31.85 | 34.45 | 33.15 | +0.74 | 24.0% | 345 | 24.0% | -0.26 | 7.03 | 6.60 | 7.45 | — |
| — | 27.75 | 30.75 | 29.25 | +0.71 | 23.6% | 350 | 23.6% | -0.29 | 8.35 | 7.90 | 8.80 | — |
| — | 24.85 | 27.45 | 26.15 | +0.67 | 23.3% | 355 | 23.3% | -0.34 | 10.05 | 9.45 | 10.65 | — |
| — | 21.75 | 23.20 | 22.48 | +0.62 | 23.0% | 360 | 23.0% | -0.38 | 11.82 | 11.20 | 12.45 | — |
| — | 18.85 | 20.10 | 19.48 | +0.58 | 22.7% | 365 | 22.7% | -0.44 | 13.85 | 13.20 | 14.50 | — |
| — | 16.15 | 17.30 | 16.73 | +0.53 | 22.4% | 370 | 22.4% | -0.48 | 16.07 | 15.45 | 16.70 | — |
| — | 13.80 | 14.80 | 14.30 | +0.48 | 22.2% | 375 | 22.2% | -0.53 | 18.65 | 18.00 | 19.30 | — |
| — | 11.65 | 12.60 | 12.12 | +0.44 | 22.0% | 380 | 22.0% | -0.58 | 21.62 | 20.80 | 22.45 | — |
| — | 9.60 | 10.65 | 10.12 | +0.39 | 21.8% | 385 | 21.8% | -0.63 | 24.55 | 23.75 | 25.35 | — |
| — | 7.85 | 8.90 | 8.38 | +0.34 | 21.6% | 390 | 21.6% | -0.68 | 27.82 | 26.95 | 28.70 | — |
| — | 6.45 | 7.45 | 6.95 | +0.30 | 21.5% | 395 | 21.5% | -0.72 | 31.12 | 29.80 | 32.45 | — |
| — | 5.30 | 6.15 | 5.72 | +0.26 | 21.4% | 400 | 21.4% | -0.77 | 35.02 | 33.80 | 36.25 | — |
| — | 3.50 | 4.20 | 3.85 | +0.18 | 21.3% | 410 | 21.3% | -0.85 | 43.55 | 42.10 | 45.00 | — |
| — | 2.17 | 2.83 | 2.50 | +0.13 | 21.2% | 420 | 21.2% | -0.92 | 52.62 | 51.25 | 54.00 | — |
| — | 1.33 | 1.91 | 1.62 | +0.09 | 21.2% | 430 | 21.2% | -0.98 | 62.60 | 60.90 | 64.30 | — |
| — | 0.80 | 1.17 | 0.98 | +0.06 | 21.3% | 440 | 21.3% | -1.00 | 72.50 | 70.60 | 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.