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 | |
| — | 78.85 | 81.15 | 80.00 | +0.91 | 28.2% | 290 | 28.2% | -0.09 | 3.67 | 3.30 | 4.05 | — |
| — | 70.55 | 72.85 | 71.70 | +0.88 | 27.4% | 300 | 27.4% | -0.12 | 4.62 | 4.05 | 5.20 | — |
| — | 62.20 | 63.95 | 63.08 | +0.85 | 26.7% | 310 | 26.7% | -0.16 | 6.05 | 5.40 | 6.70 | — |
| — | 54.20 | 56.15 | 55.17 | +0.81 | 26.1% | 320 | 26.1% | -0.20 | 7.80 | 7.55 | 8.05 | — |
| — | 46.60 | 48.85 | 47.73 | +0.76 | 25.5% | 330 | 25.5% | -0.24 | 10.38 | 9.85 | 10.90 | — |
| — | 43.20 | 45.05 | 44.12 | +0.74 | 25.2% | 335 | 25.2% | -0.27 | 11.55 | 10.80 | 12.30 | — |
| — | 39.70 | 40.95 | 40.33 | +0.71 | 24.9% | 340 | 24.9% | -0.30 | 12.90 | 12.65 | 13.15 | — |
| — | 35.85 | 38.25 | 37.05 | +0.68 | 24.7% | 345 | 24.7% | -0.33 | 14.60 | 14.25 | 14.95 | — |
| — | 33.20 | 35.10 | 34.15 | +0.65 | 24.5% | 350 | 24.5% | -0.36 | 16.32 | 15.40 | 17.25 | — |
| — | 29.80 | 31.65 | 30.73 | +0.62 | 24.2% | 355 | 24.2% | -0.39 | 18.48 | 17.70 | 19.25 | — |
| — | 27.20 | 28.70 | 27.95 | +0.59 | 24.0% | 360 | 24.0% | -0.43 | 20.70 | 20.00 | 21.40 | — |
| — | 24.50 | 25.95 | 25.23 | +0.56 | 23.8% | 365 | 23.8% | -0.46 | 22.73 | 21.70 | 23.75 | — |
| — | 22.10 | 23.40 | 22.75 | +0.53 | 23.2% | 370 | 23.6% | -0.50 | 25.50 | 24.75 | 26.25 | — |
| — | 19.55 | 20.75 | 20.15 | +0.49 | 23.5% | 375 | 23.5% | -0.53 | 27.88 | 26.80 | 28.95 | — |
| — | 17.40 | 18.55 | 17.98 | +0.46 | 23.3% | 380 | 23.3% | -0.57 | 30.75 | 29.60 | 31.90 | — |
| — | 15.65 | 17.00 | 16.32 | +0.43 | 23.2% | 385 | 23.2% | -0.61 | 33.67 | 33.05 | 34.30 | — |
| — | 13.90 | 15.05 | 14.47 | +0.40 | 23.0% | 390 | — | — | 36.92 | 35.60 | 38.25 | — |
| — | 10.60 | 11.65 | 11.12 | — | — | 400 | 22.8% | -0.71 | 43.92 | 42.95 | 44.90 | — |
| — | 7.90 | 9.25 | 8.57 | +0.28 | 22.6% | 410 | 22.6% | -0.78 | 51.80 | 50.60 | 53.00 | — |
| — | 6.25 | 7.15 | 6.70 | +0.23 | 22.5% | 420 | 22.5% | -0.84 | 60.05 | 59.00 | 61.10 | — |
| — | 4.70 | 5.45 | 5.08 | +0.18 | 22.4% | 430 | 22.4% | -0.90 | 69.20 | 67.85 | 70.55 | — |
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.