Spot 361.34
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.60 | 73.65 | 72.62 | +0.99 | 30.7% | 290 | 30.7% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 66.65 | 68.70 | 67.67 | +0.99 | 29.5% | 295 | 29.5% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 61.60 | 63.75 | 62.67 | +0.99 | 28.4% | 300 | 28.4% | -0.01 | 0.18 | 0.01 | 0.36 | — |
| — | 56.75 | 58.80 | 57.77 | +0.99 | 27.4% | 305 | 27.4% | -0.01 | 0.26 | 0.02 | 0.49 | — |
| — | 51.75 | 53.90 | 52.83 | +0.98 | 26.4% | 310 | 26.4% | -0.02 | 0.28 | 0.01 | 0.54 | — |
| — | 47.00 | 48.70 | 47.85 | +0.97 | 25.6% | 315 | 25.6% | -0.03 | 0.41 | 0.20 | 0.63 | — |
| — | 42.15 | 43.85 | 43.00 | +0.96 | 24.9% | 320 | 24.9% | -0.04 | 0.48 | 0.21 | 0.75 | — |
| — | 37.35 | 39.10 | 38.23 | +0.94 | 24.2% | 325 | 24.2% | -0.06 | 0.72 | 0.45 | 1.00 | — |
| — | 32.65 | 34.45 | 33.55 | +0.92 | 23.7% | 330 | 23.7% | -0.08 | 0.97 | 0.64 | 1.30 | — |
| — | 28.10 | 29.90 | 29.00 | +0.89 | 23.2% | 335 | 23.2% | -0.11 | 1.46 | 1.28 | 1.63 | — |
| — | 23.70 | 25.50 | 24.60 | +0.85 | 22.7% | 340 | 22.7% | -0.15 | 2.10 | 1.92 | 2.27 | — |
| — | 19.60 | 21.30 | 20.45 | +0.80 | 22.2% | 345 | 22.2% | -0.20 | 2.81 | 2.63 | 3.00 | — |
| — | 15.80 | 17.45 | 16.62 | +0.73 | 21.7% | 350 | 21.7% | -0.27 | 4.08 | 3.75 | 4.40 | — |
| — | 12.45 | 13.90 | 13.18 | +0.66 | 21.3% | 355 | 21.3% | -0.35 | 5.33 | 4.70 | 5.95 | — |
| — | 9.40 | 10.75 | 10.07 | +0.57 | 20.9% | 360 | 20.9% | -0.44 | 7.60 | 7.15 | 8.05 | — |
| — | 7.20 | 7.80 | 7.50 | +0.48 | 20.6% | 365 | 20.6% | -0.53 | 9.78 | 9.00 | 10.55 | — |
| — | 5.10 | 5.60 | 5.35 | +0.39 | 20.4% | 370 | 20.4% | -0.62 | 12.85 | 12.20 | 13.50 | — |
| — | 3.40 | 4.30 | 3.85 | +0.30 | 20.2% | 375 | 20.2% | -0.71 | 16.23 | 15.25 | 17.20 | — |
| — | 2.06 | 2.58 | 2.32 | +0.22 | 20.1% | 380 | 20.1% | -0.80 | 19.85 | 19.00 | 20.70 | — |
| — | 1.45 | 1.86 | 1.66 | +0.16 | 20.1% | 385 | 20.1% | -0.87 | 24.23 | 23.30 | 25.15 | — |
| — | 0.92 | 1.27 | 1.09 | +0.11 | 20.2% | 390 | 20.2% | -0.93 | 28.80 | 27.85 | 29.75 | — |
| — | 0.38 | 0.80 | 0.59 | +0.07 | 20.3% | 395 | 20.3% | -0.97 | 33.70 | 32.75 | 34.65 | — |
| — | 0.29 | 0.50 | 0.40 | +0.04 | 20.5% | 400 | 20.5% | -1.00 | 38.50 | 37.45 | 39.55 | — |
| — | 0.10 | 0.56 | 0.33 | +0.03 | 20.7% | 405 | 20.7% | -1.00 | 43.55 | 42.50 | 44.60 | 0 |
| — | 0.01 | 0.45 | 0.23 | +0.02 | 21.0% | 410 | 21.0% | -1.00 | 48.50 | 47.50 | 49.50 | — |
| — | 0.01 | 0.38 | 0.20 | +0.01 | 21.4% | 415 | 21.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 21.8% | 420 | 21.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 22.2% | 425 | 22.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 22.8% | 430 | 22.8% | -1.00 | — | — | — | — |
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.