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 | |
| — | 79.75 | 82.00 | 80.88 | +0.91 | 27.9% | 295 | 27.9% | -0.09 | 3.52 | 3.20 | 3.85 | — |
| — | 70.70 | 73.90 | 72.30 | +0.88 | 27.1% | 305 | 27.1% | -0.12 | 4.60 | 3.95 | 5.25 | — |
| — | 58.15 | 61.20 | 59.67 | +0.83 | 26.1% | 320 | 26.1% | -0.17 | 6.67 | 5.75 | 7.60 | — |
| — | 50.15 | 53.65 | 51.90 | +0.79 | 25.4% | 330 | 25.4% | -0.22 | 8.28 | 7.35 | 9.20 | — |
| — | 43.25 | 45.25 | 44.25 | +0.74 | 24.8% | 340 | 24.8% | -0.27 | 10.78 | 10.15 | 11.40 | — |
| — | 39.75 | 42.60 | 41.17 | +0.71 | 24.6% | 345 | 24.6% | -0.29 | 12.28 | 11.10 | 13.45 | — |
| — | 36.40 | 38.75 | 37.58 | +0.69 | 24.3% | 350 | 24.3% | -0.32 | 14.32 | 13.40 | 15.25 | — |
| — | 33.25 | 35.00 | 34.12 | +0.66 | 24.1% | 355 | 24.1% | -0.36 | 15.75 | 14.40 | 17.10 | — |
| — | 29.45 | 33.30 | 31.38 | +0.63 | 23.8% | 360 | 23.8% | -0.39 | 17.73 | 17.15 | 18.30 | — |
| — | 26.65 | 29.95 | 28.30 | +0.60 | 23.6% | 365 | 23.6% | -0.42 | 19.60 | 18.75 | 20.45 | — |
| — | 24.45 | 27.05 | 25.75 | +0.56 | 23.4% | 370 | 23.4% | -0.46 | 21.88 | 21.00 | 22.75 | — |
| — | 21.90 | 24.65 | 23.27 | +0.53 | 23.2% | 375 | 23.2% | -0.49 | 24.60 | 22.95 | 26.25 | — |
| — | 18.95 | 21.55 | 20.25 | +0.50 | 23.0% | 380 | 23.0% | -0.53 | 27.27 | 26.20 | 28.35 | — |
| — | 17.25 | 19.65 | 18.45 | +0.46 | 22.8% | 385 | 22.8% | -0.57 | 29.82 | 28.45 | 31.20 | — |
| — | 15.50 | 16.95 | 16.23 | +0.43 | 22.6% | 390 | 22.6% | -0.61 | 32.80 | 31.50 | 34.10 | — |
| — | 13.30 | 15.95 | 14.62 | +0.40 | 22.5% | 395 | 22.5% | -0.64 | 36.45 | 34.95 | 37.95 | — |
| — | 11.75 | 13.90 | 12.82 | +0.37 | 22.3% | 400 | 22.3% | -0.68 | 39.85 | 38.30 | 41.40 | — |
| — | 8.70 | 10.70 | 9.70 | +0.30 | 22.1% | 410 | 22.1% | -0.75 | 47.20 | 45.85 | 48.55 | — |
| — | 6.20 | 9.05 | 7.62 | +0.25 | 21.9% | 420 | 21.9% | -0.81 | 55.38 | 54.15 | 56.60 | — |
| — | 4.50 | 6.50 | 5.50 | +0.20 | 21.8% | 430 | 21.8% | -0.87 | 63.67 | 62.60 | 64.75 | — |
| — | 3.15 | 5.75 | 4.45 | +0.16 | 21.7% | 440 | 21.7% | -0.92 | 72.83 | 71.70 | 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.