Spot 361.90
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.30 | 69.35 | 68.33 | +0.99 | 30.1% | 295 | 30.1% | -0.01 | 0.20 | 0.01 | 0.40 | 8 |
| — | 62.35 | 64.40 | 63.38 | +0.99 | 29.1% | 300 | 29.1% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 57.40 | 59.45 | 58.42 | +0.99 | 28.1% | 305 | — | — | 0.12 | 0.04 | 0.20 | — |
| — | 52.50 | 54.55 | 53.52 | +0.98 | 27.2% | 310 | 27.2% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 47.70 | 49.45 | 48.58 | +0.97 | 26.4% | 315 | 26.4% | -0.03 | 0.29 | 0.12 | 0.46 | — |
| — | 43.00 | 44.65 | 43.83 | +0.96 | 25.5% | 320 | 25.5% | -0.04 | 0.47 | 0.13 | 0.80 | — |
| — | 38.45 | 39.85 | 39.15 | +0.94 | 24.8% | 325 | 24.8% | -0.06 | 0.61 | 0.45 | 0.78 | — |
| — | 33.70 | 35.20 | 34.45 | +0.92 | 24.1% | 330 | 24.1% | -0.08 | 0.93 | 0.77 | 1.09 | — |
| — | 29.15 | 30.60 | 29.88 | +0.89 | 23.4% | 335 | 23.4% | -0.11 | 1.28 | 1.12 | 1.44 | — |
| — | 24.95 | 26.20 | 25.57 | +0.85 | 22.8% | 340 | 22.8% | -0.15 | 2.00 | 1.84 | 2.16 | — |
| — | 20.70 | 22.00 | 21.35 | +0.80 | 22.2% | 345 | 22.2% | -0.20 | 2.79 | 2.65 | 2.93 | — |
| — | 16.65 | 18.05 | 17.35 | +0.73 | 21.7% | 350 | 21.7% | -0.27 | 3.65 | 3.20 | 4.10 | — |
| — | 13.35 | 14.45 | 13.90 | +0.66 | 21.3% | 355 | 21.3% | -0.35 | 5.08 | 4.60 | 5.55 | — |
| — | 10.15 | 11.20 | 10.68 | +0.57 | 20.8% | 360 | 20.8% | -0.44 | 6.97 | 6.40 | 7.55 | — |
| — | 7.45 | 8.35 | 7.90 | +0.48 | 20.4% | 365 | 20.4% | -0.53 | 9.25 | 8.70 | 9.80 | — |
| — | 5.10 | 6.30 | 5.70 | +0.39 | 20.1% | 370 | 20.1% | -0.62 | 12.43 | 12.00 | 12.85 | — |
| — | 3.75 | 4.55 | 4.15 | +0.30 | 19.8% | 375 | 19.8% | -0.71 | 15.43 | 14.65 | 16.20 | — |
| — | 2.47 | 2.95 | 2.71 | +0.22 | 19.6% | 380 | 19.6% | -0.80 | 19.62 | 19.10 | 20.15 | — |
| — | 1.56 | 1.95 | 1.75 | +0.16 | 19.4% | 385 | 19.4% | -0.87 | 23.45 | 22.55 | 24.35 | — |
| — | 1.00 | 1.41 | 1.21 | +0.11 | 19.2% | 390 | 19.2% | -0.93 | 28.05 | 27.10 | 29.00 | — |
| — | 0.52 | 0.95 | 0.73 | +0.07 | 19.1% | 395 | 19.1% | -0.97 | 32.83 | 32.00 | 33.65 | — |
| — | 0.27 | 0.60 | 0.43 | +0.04 | 19.1% | 400 | 19.1% | -1.00 | 38.02 | 37.05 | 39.00 | — |
| — | 0.16 | 0.50 | 0.33 | +0.03 | 19.1% | 405 | 19.1% | -1.00 | 42.90 | 41.85 | 43.95 | — |
| — | 0.08 | 0.49 | 0.28 | +0.02 | 19.1% | 410 | 19.1% | -1.00 | 47.88 | 46.85 | 48.90 | — |
| — | 0.04 | 0.29 | 0.17 | +0.01 | 19.2% | 415 | 19.2% | -1.00 | 52.88 | 51.85 | 53.90 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 19.4% | 420 | 19.4% | -1.00 | 57.88 | 56.85 | 58.90 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 19.6% | 425 | 19.6% | -1.00 | 62.90 | 61.85 | 63.95 | — |
| 13 | — | 0.11 | — | +0.00 | 19.9% | 430 | 19.9% | -1.00 | 67.90 | 66.85 | 68.95 | 0 |
| — | — | 0.36 | — | +0.00 | 20.3% | 435 | 20.3% | -1.00 | 72.90 | 71.85 | 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.