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 | |
| — | 72.30 | 74.85 | 73.58 | +0.93 | 27.6% | 300 | 27.6% | -0.08 | 1.89 | 1.64 | 2.13 | — |
| — | 63.35 | 65.85 | 64.60 | +0.90 | 26.6% | 310 | 26.6% | -0.10 | 2.69 | 2.40 | 2.98 | — |
| — | 54.20 | 56.50 | 55.35 | +0.87 | 25.7% | 320 | 25.7% | -0.14 | 3.90 | 3.45 | 4.35 | — |
| — | 45.70 | 48.80 | 47.25 | +0.82 | 24.9% | 330 | 24.9% | -0.18 | 5.40 | 4.95 | 5.85 | — |
| — | 38.05 | 41.00 | 39.52 | +0.77 | 24.1% | 340 | 24.1% | -0.24 | 7.47 | 7.00 | 7.95 | — |
| — | 34.60 | 37.50 | 36.05 | +0.74 | 23.8% | 345 | 23.8% | -0.27 | 8.68 | 8.20 | 9.15 | — |
| — | 30.80 | 33.80 | 32.30 | +0.70 | 23.5% | 350 | 23.5% | -0.30 | 10.20 | 9.60 | 10.80 | — |
| — | 27.90 | 30.45 | 29.18 | +0.66 | 23.2% | 355 | 23.2% | -0.35 | 11.72 | 11.20 | 12.25 | — |
| — | 24.90 | 26.40 | 25.65 | +0.62 | 22.9% | 360 | 22.9% | -0.39 | 13.55 | 13.00 | 14.10 | — |
| — | 21.80 | 23.30 | 22.55 | +0.58 | 22.6% | 365 | 22.6% | -0.42 | 15.62 | 15.00 | 16.25 | — |
| — | 18.85 | 20.50 | 19.68 | +0.55 | 22.4% | 370 | 22.4% | -0.48 | 18.00 | 17.20 | 18.80 | — |
| — | 16.65 | 17.90 | 17.27 | +0.51 | 22.2% | 375 | 22.2% | -0.51 | 20.45 | 19.70 | 21.20 | — |
| — | 14.25 | 15.60 | 14.93 | +0.46 | 22.0% | 380 | 22.0% | -0.56 | 23.15 | 22.40 | 23.90 | — |
| — | 12.35 | 13.50 | 12.93 | +0.42 | 21.8% | 385 | 21.8% | -0.60 | 26.07 | 25.30 | 26.85 | — |
| — | 10.50 | 11.65 | 11.07 | +0.37 | 21.7% | 390 | 21.7% | -0.65 | 29.32 | 28.45 | 30.20 | — |
| — | 8.75 | 10.00 | 9.38 | +0.34 | 21.6% | 395 | 21.6% | -0.69 | 32.52 | 31.25 | 33.80 | — |
| 11,739 | 7.65 | 8.50 | 8.07 | +0.30 | 21.5% | 400 | 21.5% | -0.73 | 36.08 | 34.70 | 37.45 | — |
| — | 5.15 | 6.15 | 5.65 | +0.23 | 21.3% | 410 | 21.3% | -0.81 | 44.20 | 42.90 | 45.50 | — |
| — | 3.45 | 4.35 | 3.90 | +0.17 | 21.2% | 420 | 21.2% | -0.88 | 53.20 | 51.60 | 54.80 | — |
| — | 2.40 | 3.15 | 2.77 | +0.13 | 21.2% | 430 | 21.2% | -0.94 | 62.58 | 61.05 | 64.10 | — |
| — | 1.58 | 2.25 | 1.92 | +0.10 | 21.3% | 440 | 21.3% | -0.99 | 72.53 | 70.70 | 74.35 | — |
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.