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 | |
| — | 70.65 | 74.50 | 72.58 | — | — | 295 | — | — | — | — | 0.66 | — |
| — | 65.70 | 69.45 | 67.58 | +1.00 | 47.7% | 300 | 47.7% | -0.00 | — | — | 0.15 | — |
| — | 60.60 | 64.45 | 62.52 | +1.00 | 44.5% | 305 | 44.5% | -0.00 | — | — | 0.08 | — |
| — | 55.75 | 59.40 | 57.58 | +1.00 | 41.5% | 310 | 41.5% | -0.00 | — | — | 0.58 | — |
| — | 51.35 | 54.50 | 52.92 | +1.00 | 38.6% | 315 | 38.6% | -0.00 | — | — | 0.67 | — |
| — | 46.15 | 49.40 | 47.77 | +1.00 | 35.8% | 320 | 35.8% | -0.00 | — | — | 0.68 | — |
| — | 41.20 | 44.15 | 42.67 | +1.00 | 33.3% | 325 | 33.3% | -0.00 | — | — | 0.48 | — |
| — | 36.40 | 38.80 | 37.60 | +0.99 | 30.9% | 330 | 30.9% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 33.90 | 36.65 | 35.27 | +0.99 | 29.8% | 332.5 | 29.8% | -0.01 | 0.18 | 0.01 | 0.35 | — |
| — | 31.20 | 34.15 | 32.67 | +0.99 | 28.8% | 335 | 28.8% | -0.01 | 0.18 | 0.01 | 0.36 | — |
| — | 28.75 | 31.70 | 30.23 | +0.99 | 27.9% | 337.5 | 27.9% | -0.01 | 0.20 | 0.01 | 0.38 | — |
| — | 26.70 | 29.20 | 27.95 | +0.98 | 26.9% | 340 | 26.9% | -0.02 | 0.12 | 0.07 | 0.16 | — |
| — | 24.00 | 26.75 | 25.38 | +0.98 | 26.1% | 342.5 | 26.1% | -0.02 | 0.28 | 0.03 | 0.52 | — |
| — | 21.65 | 24.25 | 22.95 | +0.97 | 25.3% | 345 | 25.3% | -0.03 | 0.21 | 0.17 | 0.26 | — |
| — | 19.05 | 21.75 | 20.40 | +0.95 | 24.5% | 347.5 | 24.5% | -0.05 | 0.32 | 0.09 | 0.54 | — |
| — | 16.70 | 18.70 | 17.70 | +0.93 | 23.8% | 350 | 23.8% | -0.07 | 0.35 | 0.30 | 0.41 | — |
| — | 14.35 | 16.60 | 15.47 | +0.91 | 23.1% | 352.5 | 23.1% | -0.09 | 0.53 | 0.38 | 0.68 | — |
| — | 12.40 | 14.25 | 13.32 | +0.87 | 22.4% | 355 | 22.4% | -0.13 | 0.73 | 0.50 | 0.97 | — |
| — | 10.35 | 12.05 | 11.20 | +0.82 | 21.8% | 357.5 | 21.8% | -0.18 | 0.97 | 0.84 | 1.11 | — |
| — | 7.90 | 10.45 | 9.18 | +0.76 | 21.3% | 360 | 21.3% | -0.24 | 1.51 | 1.32 | 1.70 | — |
| — | 6.35 | 7.85 | 7.10 | +0.69 | 20.8% | 362.5 | 20.8% | -0.31 | 2.20 | 1.89 | 2.51 | — |
| — | 4.85 | 6.05 | 5.45 | +0.61 | 20.3% | 365 | 20.3% | -0.39 | 3.04 | 2.67 | 3.40 | — |
| — | 3.55 | 4.25 | 3.90 | +0.51 | 19.9% | 367.5 | 19.9% | -0.49 | 4.00 | 3.50 | 4.50 | — |
| — | 2.46 | 2.99 | 2.73 | +0.41 | 19.5% | 370 | 19.5% | -0.59 | 5.30 | 4.95 | 5.65 | — |
| — | 1.65 | 2.17 | 1.91 | +0.32 | 19.3% | 372.5 | 19.3% | -0.69 | 7.25 | 6.40 | 8.10 | — |
| — | 0.93 | 1.43 | 1.18 | +0.23 | 19.1% | 375 | 19.1% | -0.79 | 8.88 | 8.05 | 9.70 | — |
| — | 0.61 | 0.80 | 0.70 | +0.16 | 19.1% | 377.5 | 19.1% | -0.86 | 10.88 | 9.80 | 11.95 | — |
| — | 0.28 | 0.67 | 0.47 | +0.10 | 19.2% | 380 | 19.2% | -0.91 | 12.70 | 11.60 | 13.80 | — |
| — | 0.15 | 0.35 | 0.25 | +0.07 | 19.4% | 382.5 | 19.4% | -0.95 | 15.22 | 14.35 | 16.10 | — |
| — | 0.10 | 0.32 | 0.21 | +0.04 | 19.7% | 385 | 19.7% | -0.97 | 17.70 | 16.45 | 18.95 | 5 |
| — | 0.05 | 0.18 | 0.12 | +0.03 | 20.0% | 387.5 | 20.0% | -0.99 | 20.65 | 19.15 | 22.15 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 20.4% | 390 | 20.4% | -1.00 | 22.98 | 21.30 | 24.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 20.9% | 392.5 | 20.9% | -1.00 | 25.48 | 23.70 | 27.25 | — |
| — | — | 0.07 | — | +0.01 | 21.3% | 395 | 21.3% | -1.00 | 27.95 | 26.20 | 29.70 | — |
| — | — | 0.57 | — | +0.00 | 21.8% | 397.5 | 21.8% | -1.00 | 30.68 | 29.15 | 32.20 | — |
| — | — | 0.04 | — | +0.00 | 22.4% | 400 | 22.4% | -1.00 | 32.90 | 31.15 | 34.65 | — |
| — | — | 0.57 | — | +0.00 | 22.9% | 402.5 | 22.9% | -1.00 | 35.62 | 34.10 | 37.15 | — |
| — | — | 0.20 | — | +0.00 | 23.4% | 405 | — | — | 37.92 | 36.20 | 39.65 | — |
| — | — | 0.58 | — | — | — | 407.5 | — | — | 40.27 | 39.00 | 41.55 | — |
| — | — | 0.24 | — | — | — | 410 | — | — | 42.98 | 41.30 | 44.65 | — |
| — | — | 0.67 | — | — | — | 415 | — | — | 47.50 | 46.10 | 48.90 | — |
| — | — | 0.66 | — | — | — | 420 | — | — | 53.05 | 51.45 | 54.65 | — |
| — | — | 0.01 | — | — | — | 425 | — | — | 57.77 | 55.90 | 59.65 | — |
| — | — | 0.66 | — | — | — | 430 | 29.8% | -1.00 | 63.08 | 61.50 | 64.65 | — |
| — | — | 0.17 | — | +0.00 | 31.1% | 435 | 31.1% | -1.00 | 68.15 | 66.55 | 69.75 | — |
| — | — | 0.17 | — | +0.00 | 32.4% | 440 | 32.4% | -1.00 | 72.83 | 70.90 | 74.75 | — |
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.