Spot 365.83
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.10 | 74.00 | 72.05 | +0.98 | 40.7% | 295 | 40.7% | -0.02 | — | — | 2.35 | — |
| — | 65.50 | 69.40 | 67.45 | +0.97 | 39.2% | 300 | 39.2% | -0.03 | — | — | 2.45 | — |
| — | 60.60 | 64.30 | 62.45 | +0.97 | 37.7% | 305 | 37.7% | -0.03 | — | — | 2.55 | — |
| — | 55.70 | 59.50 | 57.60 | +0.96 | 36.3% | 310 | 36.3% | -0.04 | 0.65 | 0.40 | 0.90 | — |
| — | 51.00 | 54.80 | 52.90 | +0.95 | 34.9% | 315 | 34.9% | -0.05 | 1.65 | 0.30 | 3.00 | — |
| — | 46.00 | 50.10 | 48.05 | — | — | 320 | — | — | 1.68 | 0.05 | 3.30 | — |
| — | 41.50 | 45.50 | 43.50 | +0.92 | 32.4% | 325 | 32.4% | -0.08 | 1.90 | 0.10 | 3.70 | — |
| — | 37.10 | 40.90 | 39.00 | +0.90 | 31.4% | 330 | 31.4% | -0.10 | 2.50 | 0.70 | 4.30 | — |
| — | 32.50 | 36.40 | 34.45 | +0.87 | 30.4% | 335 | 30.4% | -0.13 | 2.60 | 1.00 | 4.20 | — |
| — | 28.50 | 32.30 | 30.40 | +0.83 | 29.6% | 340 | 29.6% | -0.17 | 3.35 | 1.40 | 5.30 | — |
| — | 24.50 | 28.20 | 26.35 | +0.79 | 28.9% | 345 | 28.9% | -0.21 | 4.80 | 3.50 | 6.10 | — |
| — | 20.50 | 24.40 | 22.45 | +0.74 | 28.4% | 350 | 28.4% | -0.26 | 5.25 | 3.20 | 7.30 | — |
| — | 17.00 | 20.80 | 18.90 | +0.68 | 28.0% | 355 | 28.0% | -0.32 | 6.70 | 4.70 | 8.70 | — |
| — | 13.50 | 17.30 | 15.40 | +0.61 | 27.7% | 360 | 27.7% | -0.39 | 8.70 | 7.10 | 10.30 | — |
| — | 10.50 | 14.00 | 12.25 | +0.54 | 27.6% | 365 | 27.6% | -0.46 | 10.65 | 9.00 | 12.30 | — |
| — | 8.00 | 11.80 | 9.90 | +0.47 | 27.6% | 370 | 27.6% | -0.53 | 12.85 | 11.00 | 14.70 | — |
| — | 5.50 | 8.50 | 7.00 | +0.40 | 27.7% | 375 | 27.7% | -0.60 | 15.55 | 13.60 | 17.50 | — |
| — | 3.60 | 7.20 | 5.40 | +0.34 | 28.0% | 380 | 28.0% | -0.67 | 18.75 | 17.00 | 20.50 | — |
| — | 3.10 | 5.70 | 4.40 | +0.28 | 28.3% | 385 | 28.3% | -0.73 | 22.30 | 20.50 | 24.10 | — |
| — | 0.90 | 5.10 | 3.00 | +0.23 | 28.7% | 390 | 28.7% | -0.78 | 26.00 | 24.10 | 27.90 | — |
| — | 0.10 | 4.40 | 2.25 | +0.19 | 29.3% | 395 | 29.3% | -0.82 | 30.30 | 28.30 | 32.30 | — |
| — | — | 3.70 | — | +0.16 | 29.9% | 400 | 29.9% | -0.86 | 34.75 | 32.70 | 36.80 | — |
| — | 0.20 | 3.20 | 1.70 | +0.13 | 30.6% | 405 | 30.6% | -0.89 | 39.45 | 37.40 | 41.50 | — |
| — | — | 2.90 | — | +0.11 | 31.3% | 410 | 31.3% | -0.91 | 44.25 | 42.20 | 46.30 | — |
| — | — | 2.65 | — | +0.09 | 32.0% | 415 | 32.0% | -0.93 | 49.20 | 47.10 | 51.30 | — |
| — | — | 2.50 | — | +0.08 | 32.8% | 420 | 32.8% | -0.95 | 54.20 | 52.10 | 56.30 | — |
| — | — | 2.35 | — | +0.06 | 33.6% | 425 | 33.6% | -0.96 | 59.20 | 57.10 | 61.30 | — |
| — | — | 2.30 | — | +0.05 | 34.4% | 430 | — | — | 64.20 | 62.10 | 66.30 | — |
| — | — | 2.25 | — | +0.04 | 35.1% | 435 | 35.1% | -0.98 | 69.20 | 67.10 | 71.30 | — |
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.