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 | |
| — | 74.25 | 76.95 | 75.60 | +0.96 | 28.8% | 295 | 28.8% | -0.04 | 0.94 | 0.73 | 1.16 | — |
| — | 64.70 | 67.45 | 66.08 | +0.94 | 27.6% | 305 | 27.6% | -0.07 | 1.40 | 1.12 | 1.67 | — |
| — | 51.25 | 53.50 | 52.38 | +0.89 | 26.1% | 320 | 26.1% | -0.11 | 2.67 | 2.40 | 2.93 | — |
| — | 42.30 | 44.95 | 43.62 | +0.84 | 25.2% | 330 | 25.2% | -0.16 | 3.83 | 3.60 | 4.05 | — |
| — | 34.20 | 36.70 | 35.45 | +0.78 | 24.3% | 340 | 24.3% | -0.22 | 5.22 | 4.75 | 5.70 | — |
| — | 30.45 | 32.60 | 31.52 | +0.75 | 23.9% | 345 | 23.9% | -0.26 | 6.80 | 6.30 | 7.30 | — |
| — | 26.75 | 28.95 | 27.85 | +0.71 | 23.6% | 350 | 23.6% | -0.30 | 8.22 | 7.85 | 8.60 | — |
| — | 23.30 | 25.55 | 24.43 | +0.66 | 23.3% | 355 | 23.3% | -0.34 | 9.40 | 8.65 | 10.15 | — |
| — | 20.55 | 22.35 | 21.45 | +0.62 | 22.9% | 360 | 22.9% | -0.39 | 11.50 | 11.00 | 12.00 | — |
| — | 17.65 | 19.25 | 18.45 | +0.57 | 22.7% | 365 | 22.7% | -0.44 | 13.60 | 13.05 | 14.15 | — |
| — | 15.05 | 16.15 | 15.60 | +0.52 | 22.4% | 370 | 22.4% | -0.49 | 15.88 | 14.50 | 17.25 | — |
| — | 12.75 | 13.60 | 13.18 | +0.47 | 22.2% | 375 | 22.2% | -0.55 | 18.77 | 18.00 | 19.55 | — |
| — | 10.45 | 12.35 | 11.40 | +0.42 | 22.0% | 380 | 22.0% | -0.60 | 21.38 | 20.65 | 22.10 | — |
| — | 8.45 | 9.75 | 9.10 | +0.37 | 21.8% | 385 | 21.8% | -0.65 | 24.55 | 23.80 | 25.30 | — |
| — | 6.65 | 8.40 | 7.53 | +0.32 | 21.6% | 390 | 21.6% | -0.70 | 27.82 | 27.15 | 28.50 | — |
| — | 5.55 | 6.65 | 6.10 | +0.28 | 21.5% | 395 | 21.5% | -0.74 | 31.55 | 30.35 | 32.75 | — |
| — | 4.45 | 5.00 | 4.72 | +0.24 | 21.4% | 400 | 21.4% | -0.78 | 35.35 | 34.10 | 36.60 | — |
| — | 2.70 | 4.35 | 3.52 | +0.17 | 21.3% | 410 | 21.3% | -0.86 | 43.77 | 42.50 | 45.05 | — |
| — | 1.52 | 2.10 | 1.81 | +0.12 | 21.3% | 420 | 21.3% | -0.92 | 52.95 | 51.60 | 54.30 | — |
| — | 0.75 | 1.83 | 1.29 | +0.08 | 21.3% | 430 | 21.3% | -0.98 | 62.62 | 61.25 | 64.00 | — |
| — | 0.55 | 1.09 | 0.82 | +0.05 | 21.5% | 440 | 21.5% | -1.00 | 72.62 | 70.80 | 74.45 | — |
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.