Spot 367.05
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.65 | 74.70 | 73.17 | +0.99 | 32.1% | 295 | 32.1% | -0.01 | 0.38 | 0.05 | 0.71 | — |
| — | 66.40 | 69.75 | 68.08 | +0.99 | 31.0% | 300 | 31.0% | -0.01 | 0.38 | 0.01 | 0.75 | — |
| — | 61.80 | 64.80 | 63.30 | +0.99 | 29.9% | 305 | 29.9% | -0.01 | 0.23 | 0.01 | 0.44 | — |
| — | 56.85 | 59.85 | 58.35 | +0.99 | 28.9% | 310 | 28.9% | -0.01 | 0.32 | 0.14 | 0.50 | — |
| — | 52.30 | 54.95 | 53.62 | +0.98 | 27.9% | 315 | 27.9% | -0.02 | 0.23 | 0.03 | 0.42 | — |
| — | 47.40 | 50.05 | 48.73 | +0.97 | 26.9% | 320 | 26.9% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 42.55 | 45.00 | 43.77 | +0.96 | 26.0% | 325 | 26.0% | -0.04 | 0.53 | 0.15 | 0.90 | — |
| — | 37.80 | 40.10 | 38.95 | +0.95 | 25.1% | 330 | 25.1% | -0.05 | 0.60 | 0.34 | 0.86 | — |
| — | 33.10 | 35.50 | 34.30 | — | — | 335 | — | — | 0.99 | 0.78 | 1.20 | — |
| — | 28.85 | 30.55 | 29.70 | — | — | 340 | — | — | 1.42 | 1.20 | 1.64 | — |
| — | 24.15 | 26.65 | 25.40 | — | — | 345 | — | — | 1.82 | 1.59 | 2.06 | — |
| — | 19.95 | 22.10 | 21.02 | — | — | 350 | — | — | 2.60 | 2.40 | 2.79 | — |
| — | 15.80 | 18.05 | 16.93 | — | — | 355 | — | — | 3.45 | 3.00 | 3.90 | — |
| — | 12.85 | 14.20 | 13.53 | — | — | 360 | — | — | 4.65 | 3.90 | 5.40 | — |
| — | 9.95 | 10.65 | 10.30 | — | — | 365 | — | — | 6.95 | 6.65 | 7.25 | — |
| — | 7.30 | 7.85 | 7.58 | — | — | 370 | — | — | 9.00 | 8.40 | 9.60 | — |
| — | 5.10 | 5.70 | 5.40 | — | — | 375 | 20.1% | -0.63 | 12.53 | 11.75 | 13.30 | — |
| — | 3.55 | 3.95 | 3.75 | +0.30 | 19.9% | 380 | 19.9% | -0.72 | 15.47 | 14.65 | 16.30 | — |
| — | 2.28 | 2.67 | 2.48 | +0.22 | 19.8% | 385 | 19.8% | -0.81 | 19.35 | 18.25 | 20.45 | — |
| — | 1.32 | 1.86 | 1.59 | +0.15 | 19.7% | 390 | 19.7% | -0.87 | 23.62 | 22.60 | 24.65 | — |
| — | 0.64 | 1.55 | 1.09 | +0.11 | 19.7% | 395 | 19.7% | -0.93 | 28.07 | 26.95 | 29.20 | — |
| — | 0.25 | 1.00 | 0.62 | +0.07 | 19.8% | 400 | 19.8% | -0.97 | 33.05 | 31.75 | 34.35 | — |
| — | 0.08 | 0.53 | 0.30 | +0.04 | 20.0% | 405 | 20.0% | -1.00 | 37.77 | 35.80 | 39.75 | — |
| — | 0.02 | 0.28 | 0.15 | +0.03 | 20.2% | 410 | 20.2% | -1.00 | 42.77 | 40.80 | 44.75 | — |
| — | 0.01 | 0.19 | 0.10 | +0.02 | 20.4% | 415 | 20.4% | -1.00 | 47.70 | 45.90 | 49.50 | — |
| — | — | 0.18 | — | +0.01 | 20.7% | 420 | 20.7% | -1.00 | 52.90 | 51.30 | 54.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 21.0% | 425 | 21.0% | -1.00 | 57.75 | 55.85 | 59.65 | — |
| — | — | 0.33 | — | +0.00 | 21.3% | 430 | 21.3% | -1.00 | 62.77 | 60.85 | 64.70 | — |
| — | — | 1.80 | — | +0.00 | 21.7% | 435 | 21.7% | -1.00 | 67.80 | 65.85 | 69.75 | — |
| — | — | 1.60 | — | +0.00 | 22.0% | 440 | 22.0% | -1.00 | 72.90 | 71.10 | 74.70 | — |
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.