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 | |
| — | 74.70 | 76.90 | 75.80 | +0.96 | 29.0% | 295 | 29.0% | -0.04 | 1.14 | 0.76 | 1.51 | — |
| — | 65.30 | 67.75 | 66.53 | +0.94 | 27.8% | 305 | 27.8% | -0.06 | 1.55 | 1.36 | 1.75 | — |
| — | 51.60 | 53.60 | 52.60 | +0.89 | 26.2% | 320 | 26.2% | -0.11 | 2.75 | 2.41 | 3.10 | — |
| — | 42.95 | 44.60 | 43.77 | +0.84 | 25.2% | 330 | 25.2% | -0.16 | 3.75 | 3.30 | 4.20 | — |
| — | 34.70 | 36.55 | 35.62 | +0.79 | 24.4% | 340 | 24.4% | -0.22 | 5.47 | 4.60 | 6.35 | — |
| — | 30.95 | 33.55 | 32.25 | +0.75 | 24.0% | 345 | 24.0% | -0.25 | 6.92 | 6.60 | 7.25 | — |
| — | 27.30 | 29.85 | 28.57 | +0.71 | 23.6% | 350 | 23.6% | -0.29 | 8.32 | 7.75 | 8.90 | — |
| — | 23.85 | 26.30 | 25.07 | +0.67 | 23.3% | 355 | 23.3% | -0.34 | 9.82 | 8.70 | 10.95 | — |
| — | 20.60 | 23.20 | 21.90 | +0.62 | 22.9% | 360 | 22.9% | -0.38 | 11.90 | 11.05 | 12.75 | — |
| — | 18.20 | 19.50 | 18.85 | +0.58 | 22.7% | 365 | 22.7% | -0.43 | 13.45 | 12.15 | 14.75 | — |
| — | 14.90 | 16.60 | 15.75 | +0.53 | 22.4% | 370 | 22.4% | -0.48 | 16.07 | 15.00 | 17.15 | — |
| — | 12.75 | 14.10 | 13.43 | +0.48 | 22.1% | 375 | 22.1% | -0.54 | 18.73 | 17.95 | 19.50 | — |
| — | 10.90 | 11.65 | 11.28 | +0.43 | 21.9% | 380 | 21.9% | -0.59 | 21.35 | 20.40 | 22.30 | — |
| — | 8.80 | 9.85 | 9.32 | +0.38 | 21.7% | 385 | 21.7% | -0.64 | 24.18 | 22.95 | 25.40 | — |
| — | 6.95 | 8.05 | 7.50 | +0.33 | 21.6% | 390 | 21.6% | -0.69 | 27.57 | 26.40 | 28.75 | — |
| — | 5.70 | 7.25 | 6.47 | +0.29 | 21.4% | 395 | 21.4% | -0.74 | 31.65 | 30.20 | 33.10 | — |
| — | 4.40 | 5.45 | 4.92 | +0.25 | 21.3% | 400 | 21.3% | -0.78 | 35.77 | 34.60 | 36.95 | — |
| — | 2.98 | 3.50 | 3.24 | +0.17 | 21.2% | 410 | 21.2% | -0.85 | 44.05 | 42.85 | 45.25 | — |
| — | 1.69 | 2.14 | 1.92 | +0.12 | 21.2% | 420 | 21.2% | -0.92 | 53.12 | 51.85 | 54.40 | — |
| — | 1.04 | 1.42 | 1.23 | +0.08 | 21.2% | 430 | 21.2% | -0.98 | 62.27 | 60.40 | 64.15 | — |
| — | 0.50 | 0.94 | 0.72 | +0.05 | 21.4% | 440 | 21.4% | -1.00 | 72.22 | 70.40 | 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.