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 | |
| — | 70.90 | 74.35 | 72.62 | +1.00 | 36.8% | 295 | 36.8% | -0.00 | — | — | 0.23 | — |
| — | 66.60 | 68.95 | 67.78 | +1.00 | 35.4% | 300 | 35.4% | -0.00 | — | — | 0.23 | — |
| — | 61.60 | 64.20 | 62.90 | +1.00 | 34.0% | 305 | 34.0% | -0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 56.55 | 59.15 | 57.85 | +1.00 | 32.7% | 310 | 32.7% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 51.60 | 54.40 | 53.00 | +0.99 | 31.4% | 315 | 31.4% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 46.70 | 49.45 | 48.08 | +0.99 | 30.2% | 320 | 30.2% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 41.05 | 44.50 | 42.77 | +0.99 | 29.0% | 325 | 29.0% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 36.70 | 39.55 | 38.12 | +0.98 | 27.8% | 330 | 27.8% | -0.02 | 0.23 | 0.16 | 0.29 | — |
| — | 32.00 | 34.40 | 33.20 | +0.97 | 26.6% | 335 | 26.6% | -0.03 | 0.27 | 0.17 | 0.37 | — |
| — | 29.05 | 31.85 | 30.45 | +0.96 | 26.0% | 337.5 | 26.0% | -0.04 | 0.48 | 0.21 | 0.75 | — |
| — | 27.35 | 29.55 | 28.45 | +0.95 | 25.4% | 340 | 25.4% | -0.05 | 0.43 | 0.34 | 0.52 | — |
| — | 24.55 | 27.30 | 25.93 | +0.93 | 24.8% | 342.5 | 24.8% | -0.07 | 0.51 | 0.20 | 0.82 | — |
| — | 21.75 | 24.75 | 23.25 | +0.92 | 24.2% | 345 | 24.2% | -0.08 | 0.67 | 0.56 | 0.78 | — |
| — | 19.95 | 22.20 | 21.07 | +0.90 | 23.7% | 347.5 | 23.7% | -0.11 | 0.81 | 0.61 | 1.00 | — |
| — | 17.65 | 20.25 | 18.95 | +0.87 | 23.2% | 350 | 23.2% | -0.13 | 1.19 | 0.87 | 1.50 | — |
| — | 15.45 | 17.65 | 16.55 | +0.84 | 22.7% | 352.5 | 22.7% | -0.16 | 1.06 | 0.64 | 1.49 | — |
| — | 13.95 | 15.00 | 14.47 | +0.80 | 22.2% | 355 | 22.2% | -0.20 | 1.69 | 1.50 | 1.88 | — |
| — | 11.40 | 13.50 | 12.45 | +0.75 | 21.8% | 357.5 | 21.8% | -0.25 | 2.19 | 2.01 | 2.38 | — |
| — | 9.55 | 11.55 | 10.55 | +0.71 | 21.4% | 360 | 21.4% | -0.30 | 2.85 | 2.61 | 3.10 | — |
| — | 8.25 | 9.70 | 8.97 | +0.65 | 21.0% | 362.5 | 21.0% | -0.36 | 3.65 | 3.10 | 4.20 | — |
| — | 6.75 | 8.00 | 7.38 | +0.59 | 20.6% | 365 | 20.6% | -0.42 | 4.03 | 3.25 | 4.80 | — |
| — | 5.50 | 6.40 | 5.95 | +0.52 | 20.3% | 367.5 | 20.3% | -0.49 | 5.58 | 5.25 | 5.90 | — |
| — | 4.45 | 4.95 | 4.70 | +0.45 | 20.1% | 370 | 20.1% | -0.56 | 6.80 | 6.40 | 7.20 | — |
| — | 3.35 | 3.85 | 3.60 | +0.38 | 19.8% | 372.5 | 19.8% | -0.63 | 8.60 | 7.65 | 9.55 | — |
| — | 2.50 | 2.92 | 2.71 | +0.32 | 19.6% | 375 | 19.6% | -0.70 | 10.10 | 9.30 | 10.90 | — |
| — | 1.81 | 2.17 | 1.99 | — | — | 377.5 | — | — | 11.72 | 10.95 | 12.50 | — |
| — | 1.28 | 1.62 | 1.45 | +0.20 | 19.4% | 380 | 19.4% | -0.82 | 13.93 | 12.95 | 14.90 | — |
| — | 0.87 | 1.27 | 1.07 | — | — | 382.5 | — | — | 15.95 | 14.95 | 16.95 | — |
| — | 0.48 | 0.81 | 0.65 | +0.12 | 19.4% | 385 | — | — | 17.85 | 16.70 | 19.00 | — |
| — | 0.25 | 1.00 | 0.62 | — | — | 387.5 | — | — | 20.57 | 19.40 | 21.75 | — |
| — | 0.20 | 0.80 | 0.50 | — | — | 390 | — | — | 22.93 | 21.75 | 24.10 | — |
| — | 0.17 | 0.30 | 0.23 | — | — | 392.5 | — | — | 25.02 | 23.60 | 26.45 | — |
| — | 0.11 | 0.23 | 0.17 | +0.03 | 19.9% | 395 | — | — | 27.60 | 26.20 | 29.00 | — |
| — | 0.07 | 0.19 | 0.13 | — | — | 400 | — | — | 32.42 | 30.95 | 33.90 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 405 | — | — | 37.67 | 36.45 | 38.90 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 22.1% | 410 | 22.1% | -1.00 | 42.67 | 41.45 | 43.90 | — |
| — | — | 0.15 | — | +0.00 | 23.1% | 415 | 23.1% | -1.00 | 47.48 | 46.05 | 48.90 | — |
| — | — | 0.93 | — | +0.00 | 24.4% | 420 | 24.4% | -1.00 | 52.40 | 50.90 | 53.90 | — |
| — | — | 0.93 | — | +0.00 | 25.9% | 425 | 25.9% | -1.00 | 57.40 | 55.90 | 58.90 | — |
| — | — | 0.78 | — | +0.00 | 27.6% | 430 | 27.6% | -1.00 | 62.40 | 60.90 | 63.90 | — |
| — | — | 0.92 | — | +0.00 | 29.6% | 435 | 29.6% | -1.00 | 67.47 | 65.90 | 69.05 | — |
| — | — | 0.14 | — | +0.00 | 31.9% | 440 | 31.9% | -1.00 | 72.62 | 71.35 | 73.90 | — |
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.