Spot 367.96
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.05 | 75.85 | 73.95 | +0.99 | 32.9% | 295 | 32.9% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 67.05 | 70.80 | 68.92 | +0.99 | 31.4% | 300 | 31.4% | -0.01 | 0.20 | 0.01 | 0.40 | — |
| — | 62.05 | 65.90 | 63.98 | +0.99 | 30.0% | 305 | 30.0% | -0.01 | 0.38 | 0.01 | 0.75 | — |
| — | 57.20 | 60.95 | 59.08 | +0.99 | 28.7% | 310 | 28.7% | -0.01 | 0.39 | 0.01 | 0.76 | — |
| — | 52.80 | 55.10 | 53.95 | +0.98 | 27.5% | 315 | 27.5% | -0.02 | 0.23 | 0.12 | 0.35 | — |
| — | 47.90 | 49.95 | 48.92 | +0.97 | 26.5% | 320 | 26.5% | -0.02 | 0.38 | 0.24 | 0.52 | — |
| — | 42.45 | 45.45 | 43.95 | +0.97 | 25.5% | 325 | 25.5% | -0.04 | 0.51 | 0.38 | 0.64 | — |
| — | 38.20 | 40.55 | 39.38 | +0.95 | 24.7% | 330 | 24.7% | -0.05 | 0.62 | 0.38 | 0.86 | — |
| — | 33.00 | 35.65 | 34.33 | +0.93 | 23.9% | 335 | 23.9% | -0.07 | 1.15 | 0.66 | 1.63 | — |
| — | 28.90 | 30.85 | 29.88 | +0.90 | 23.3% | 340 | 23.3% | -0.10 | 1.26 | 1.08 | 1.44 | — |
| — | 24.55 | 26.65 | 25.60 | +0.86 | 22.7% | 345 | 22.7% | -0.14 | 1.82 | 1.66 | 1.98 | — |
| — | 20.35 | 22.60 | 21.48 | +0.81 | 22.2% | 350 | 22.2% | -0.19 | 2.79 | 2.29 | 3.30 | — |
| — | 16.50 | 18.55 | 17.52 | +0.75 | 21.7% | 355 | 21.7% | -0.25 | 3.77 | 3.50 | 4.05 | — |
| — | 13.35 | 14.80 | 14.07 | +0.67 | 21.3% | 360 | 21.3% | -0.33 | 4.90 | 4.45 | 5.35 | — |
| — | 10.60 | 11.30 | 10.95 | +0.59 | 20.9% | 365 | 20.9% | -0.42 | 6.92 | 6.50 | 7.35 | — |
| — | 7.70 | 8.40 | 8.05 | +0.50 | 20.5% | 370 | 20.5% | -0.51 | 9.20 | 8.80 | 9.60 | — |
| — | 5.65 | 6.20 | 5.92 | +0.40 | 20.2% | 375 | 20.2% | -0.61 | 12.32 | 11.45 | 13.20 | — |
| — | 3.30 | 4.35 | 3.83 | +0.31 | 20.0% | 380 | 20.0% | -0.70 | 15.55 | 14.70 | 16.40 | — |
| — | 2.50 | 2.98 | 2.74 | +0.23 | 19.8% | 385 | 19.8% | -0.79 | 19.23 | 18.25 | 20.20 | — |
| — | 1.50 | 1.92 | 1.71 | +0.17 | 19.7% | 390 | 19.7% | -0.86 | 23.07 | 21.80 | 24.35 | — |
| — | 0.44 | 1.39 | 0.92 | +0.12 | 19.6% | 395 | 19.6% | -0.92 | 27.80 | 26.65 | 28.95 | — |
| — | 0.14 | 0.79 | 0.47 | +0.08 | 19.6% | 400 | 19.6% | -0.96 | 32.27 | 30.90 | 33.65 | — |
| — | 0.08 | 0.76 | 0.42 | +0.05 | 19.7% | 405 | 19.7% | -1.00 | 37.20 | 35.25 | 39.15 | — |
| — | 0.11 | 0.45 | 0.28 | +0.03 | 19.8% | 410 | 19.8% | -1.00 | 42.17 | 40.20 | 44.15 | — |
| — | 0.01 | 0.39 | 0.20 | +0.02 | 19.9% | 415 | 19.9% | -1.00 | 47.15 | 45.25 | 49.05 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 20.1% | 420 | 20.1% | -1.00 | 52.23 | 50.30 | 54.15 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 20.3% | 425 | 20.3% | -1.00 | 57.25 | 55.45 | 59.05 | — |
| — | — | 0.10 | — | +0.00 | 20.6% | 430 | 20.6% | -1.00 | 62.25 | 60.45 | 64.05 | — |
| — | — | 0.95 | — | +0.00 | 20.8% | 435 | 20.8% | -1.00 | 67.28 | 65.50 | 69.05 | — |
| — | — | 1.55 | — | +0.00 | 21.0% | 440 | 21.0% | -1.00 | 72.10 | 70.15 | 74.05 | — |
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.