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 | |
| — | 78.80 | 82.15 | 80.47 | — | — | 295 | 27.8% | -0.09 | 3.38 | 3.10 | 3.65 | — |
| — | 70.60 | 73.25 | 71.92 | +0.88 | 27.1% | 305 | 27.1% | -0.12 | 4.50 | 4.00 | 5.00 | — |
| — | 58.05 | 60.65 | 59.35 | +0.83 | 26.0% | 320 | 26.0% | -0.17 | 6.58 | 5.35 | 7.80 | — |
| — | 50.20 | 53.05 | 51.62 | +0.79 | 25.4% | 330 | 25.4% | -0.22 | 8.62 | 8.05 | 9.20 | — |
| — | 42.85 | 45.30 | 44.08 | +0.74 | 24.8% | 340 | 24.8% | -0.27 | 11.03 | 10.60 | 11.45 | — |
| — | 39.35 | 41.75 | 40.55 | +0.71 | 24.5% | 345 | 24.5% | -0.30 | 12.30 | 11.30 | 13.30 | — |
| — | 36.00 | 38.15 | 37.08 | +0.68 | 24.2% | 350 | 24.2% | -0.33 | 14.05 | 13.50 | 14.60 | — |
| — | 32.80 | 35.05 | 33.92 | +0.65 | 24.0% | 355 | 24.0% | -0.36 | 15.97 | 15.55 | 16.40 | — |
| — | 29.80 | 32.05 | 30.93 | +0.62 | 23.8% | 360 | 23.8% | -0.39 | 17.52 | 16.65 | 18.40 | — |
| — | 27.50 | 29.10 | 28.30 | +0.59 | 23.6% | 365 | 23.6% | -0.43 | 19.60 | 18.70 | 20.50 | — |
| — | 24.85 | 26.35 | 25.60 | +0.56 | 23.4% | 370 | 23.4% | -0.46 | 22.23 | 21.60 | 22.85 | — |
| — | 22.35 | 23.85 | 23.10 | +0.53 | 23.2% | 375 | 23.2% | -0.50 | 24.15 | 23.50 | 24.80 | — |
| — | 20.05 | 20.75 | 20.40 | +0.49 | 23.0% | 380 | 23.0% | -0.54 | 27.52 | 26.65 | 28.40 | — |
| — | 17.10 | 19.25 | 18.18 | +0.46 | 22.9% | 385 | 22.9% | -0.58 | 30.50 | 29.45 | 31.55 | — |
| — | 15.75 | 17.05 | 16.40 | +0.43 | 22.7% | 390 | 22.7% | -0.61 | 33.20 | 31.85 | 34.55 | — |
| — | 14.10 | 15.40 | 14.75 | +0.39 | 22.6% | 395 | 22.6% | -0.65 | 36.42 | 35.05 | 37.80 | — |
| — | 11.60 | 14.30 | 12.95 | +0.36 | 22.5% | 400 | 22.5% | -0.68 | 39.75 | 38.45 | 41.05 | — |
| — | 9.50 | 10.55 | 10.03 | +0.30 | 22.3% | 410 | 22.3% | -0.75 | 47.20 | 45.80 | 48.60 | — |
| — | 6.20 | 9.05 | 7.62 | +0.25 | 22.1% | 420 | 22.1% | -0.81 | 55.30 | 53.95 | 56.65 | — |
| — | 5.35 | 7.25 | 6.30 | +0.20 | 22.1% | 430 | 22.1% | -0.87 | 63.77 | 62.30 | 65.25 | — |
| — | 3.60 | 4.95 | 4.28 | +0.16 | 22.0% | 440 | 22.0% | -0.92 | 73.00 | 71.60 | 74.40 | — |
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.