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 | |
| — | 69.20 | 73.10 | 71.15 | +1.00 | 39.3% | 295 | — | — | — | — | 2.15 | — |
| — | 64.30 | 68.20 | 66.25 | +1.00 | 37.7% | 300 | 37.7% | -0.00 | — | — | 0.10 | — |
| — | 59.40 | 63.20 | 61.30 | +1.00 | 36.0% | 305 | 36.0% | -0.00 | — | — | 2.15 | — |
| — | 54.40 | 58.20 | 56.30 | +1.00 | 34.5% | 310 | 34.5% | -0.00 | — | — | 2.15 | — |
| — | 51.90 | 55.10 | 53.50 | +1.00 | 33.8% | 312.5 | 33.8% | -0.00 | — | — | 2.15 | — |
| — | 49.20 | 53.20 | 51.20 | +1.00 | 33.1% | 315 | 33.1% | -0.00 | — | — | 2.15 | — |
| — | 46.70 | 50.70 | 48.70 | +1.00 | 32.4% | 317.5 | 32.4% | -0.00 | — | — | 2.15 | — |
| — | 44.20 | 48.20 | 46.20 | +1.00 | 31.7% | 320 | 31.7% | -0.00 | — | — | 2.20 | — |
| — | 42.00 | 45.60 | 43.80 | +1.00 | 31.0% | 322.5 | 31.0% | -0.00 | — | — | 2.20 | — |
| — | 39.50 | 43.10 | 41.30 | +1.00 | 30.4% | 325 | 30.4% | -0.00 | — | — | 2.20 | — |
| — | 37.00 | 40.80 | 38.90 | +1.00 | 29.9% | 327.5 | 29.9% | -0.00 | — | — | 2.20 | — |
| — | 34.50 | 37.80 | 36.15 | +1.00 | 29.3% | 330 | 29.3% | -0.00 | — | — | 1.00 | — |
| — | 32.00 | 35.80 | 33.90 | +0.99 | 28.8% | 332.5 | 28.8% | -0.01 | — | — | 2.25 | — |
| — | 29.30 | 33.30 | 31.30 | +0.99 | 28.3% | 335 | 28.3% | -0.01 | — | — | 2.30 | — |
| — | 27.10 | 30.90 | 29.00 | +0.98 | 27.8% | 337.5 | 27.8% | -0.02 | — | — | 2.35 | — |
| — | 24.60 | 27.80 | 26.20 | +0.98 | 27.3% | 340 | 27.3% | -0.02 | — | — | 1.20 | — |
| — | 22.20 | 26.00 | 24.10 | +0.97 | 26.8% | 342.5 | 26.8% | -0.03 | — | — | 1.45 | — |
| — | 20.10 | 23.50 | 21.80 | +0.95 | 26.4% | 345 | 26.4% | -0.05 | — | — | 1.40 | — |
| — | 17.30 | 20.80 | 19.05 | +0.93 | 26.0% | 347.5 | 26.0% | -0.07 | — | — | 2.70 | — |
| — | 15.00 | 18.80 | 16.90 | +0.90 | 25.6% | 350 | 25.6% | -0.10 | 1.27 | 0.15 | 2.40 | — |
| — | 13.00 | 15.90 | 14.45 | +0.87 | 25.2% | 352.5 | 25.2% | -0.13 | 1.68 | 0.60 | 2.75 | — |
| — | 10.50 | 13.70 | 12.10 | +0.82 | 24.9% | 355 | 24.9% | -0.18 | 1.32 | 0.60 | 2.05 | — |
| — | 8.30 | 11.60 | 9.95 | +0.77 | 24.4% | 357.5 | 24.4% | -0.23 | 2.25 | 0.90 | 3.60 | — |
| — | 6.20 | 9.60 | 7.90 | +0.70 | 24.0% | 360 | 24.0% | -0.30 | 2.83 | 1.35 | 4.30 | — |
| — | 5.80 | 7.90 | 6.85 | +0.63 | 23.5% | 362.5 | 23.5% | -0.37 | 3.35 | 1.90 | 4.80 | — |
| — | 3.90 | 7.00 | 5.45 | +0.55 | 23.1% | 365 | 23.1% | -0.46 | 4.22 | 2.85 | 5.60 | — |
| — | 1.65 | 5.40 | 3.52 | +0.46 | 22.8% | 367.5 | 22.8% | -0.54 | 5.15 | 3.60 | 6.70 | — |
| — | 1.95 | 4.40 | 3.17 | +0.38 | 22.6% | 370 | 22.6% | -0.63 | 6.25 | 4.80 | 7.70 | — |
| — | 0.60 | 3.60 | 2.10 | +0.30 | 22.3% | 372.5 | 22.3% | -0.71 | 8.25 | 6.60 | 9.90 | — |
| — | 0.35 | 3.10 | 1.73 | +0.22 | 22.1% | 375 | 22.1% | -0.78 | 10.25 | 8.60 | 11.90 | — |
| — | 0.45 | 1.30 | 0.88 | +0.16 | 21.9% | 377.5 | 21.9% | -0.85 | 12.25 | 10.80 | 13.70 | — |
| — | 0.35 | 0.60 | 0.47 | +0.11 | 21.9% | 380 | 21.9% | -0.90 | 14.35 | 13.00 | 15.70 | — |
| — | — | 2.45 | — | +0.08 | 22.0% | 382.5 | 22.0% | -0.93 | 16.75 | 14.90 | 18.60 | — |
| — | — | 2.35 | — | +0.05 | 22.2% | 385 | 22.2% | -0.96 | 19.30 | 17.30 | 21.30 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | — | 2.25 | — | +0.02 | 22.8% | 390 | 22.8% | -0.99 | 24.15 | 22.10 | 26.20 | — |
| — | — | 2.20 | — | +0.01 | 23.6% | 395 | 23.6% | -1.00 | 29.25 | 27.20 | 31.30 | — |
| — | — | 0.35 | — | +0.01 | 24.5% | 400 | 24.5% | -1.00 | 34.20 | 32.20 | 36.20 | — |
| — | — | 2.15 | — | +0.00 | 25.3% | 405 | 25.3% | -1.00 | 39.20 | 37.20 | 41.20 | — |
| — | — | 0.05 | — | +0.00 | 26.1% | 410 | 26.1% | -1.00 | 44.20 | 42.20 | 46.20 | — |
| — | — | 2.15 | — | +0.00 | 26.8% | 415 | 26.8% | -1.00 | 49.20 | 47.20 | 51.20 | — |
| — | — | 2.15 | — | +0.00 | 27.6% | 420 | 27.6% | -1.00 | 54.20 | 52.20 | 56.20 | — |
| — | — | 2.15 | — | +0.00 | 29.2% | 430 | 29.2% | -1.00 | 64.20 | 62.20 | 66.20 | — |
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.