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 | |
| — | 69.50 | 73.30 | 71.40 | +1.00 | 35.6% | 295 | 35.6% | -0.00 | — | — | 2.15 | — |
| — | 64.40 | 68.50 | 66.45 | +1.00 | 34.1% | 300 | 34.1% | -0.00 | — | — | 2.20 | — |
| — | 59.40 | 63.50 | 61.45 | +1.00 | 32.6% | 305 | 32.6% | -0.00 | — | — | 2.20 | — |
| — | 54.50 | 58.40 | 56.45 | +1.00 | 31.2% | 310 | 31.2% | -0.00 | — | — | 2.25 | — |
| — | 49.50 | 53.60 | 51.55 | +1.00 | 29.9% | 315 | 29.9% | -0.00 | — | — | 2.25 | — |
| — | 45.10 | 48.50 | 46.80 | +0.99 | 28.7% | 320 | 28.7% | -0.01 | — | — | 1.35 | — |
| — | 42.40 | 46.10 | 44.25 | +0.99 | 28.2% | 322.5 | — | — | — | — | 2.35 | — |
| — | 39.90 | 43.40 | 41.65 | +0.99 | 27.7% | 325 | 27.7% | -0.01 | 1.12 | 0.05 | 2.20 | — |
| — | 37.50 | 41.10 | 39.30 | +0.98 | 27.2% | 327.5 | 27.2% | -0.02 | — | — | 2.45 | — |
| — | 34.70 | 38.80 | 36.75 | +0.98 | 26.7% | 330 | 26.7% | -0.02 | — | — | 2.50 | — |
| — | 32.30 | 36.40 | 34.35 | +0.97 | 26.3% | 332.5 | 26.3% | -0.03 | — | — | 2.55 | — |
| — | 30.50 | 33.90 | 32.20 | +0.96 | 25.9% | 335 | 25.9% | -0.04 | — | — | 2.65 | — |
| — | 27.50 | 31.50 | 29.50 | +0.95 | 25.5% | 337.5 | 25.5% | -0.05 | — | — | 2.75 | — |
| — | 25.10 | 29.20 | 27.15 | +0.94 | 25.2% | 340 | 25.2% | -0.06 | — | — | 2.90 | — |
| — | 23.00 | 26.70 | 24.85 | +0.92 | 24.9% | 342.5 | 24.9% | -0.08 | 1.60 | 0.10 | 3.10 | — |
| — | 20.70 | 24.50 | 22.60 | +0.90 | 24.6% | 345 | 24.6% | -0.10 | 0.82 | 0.05 | 1.60 | — |
| — | 18.50 | 21.60 | 20.05 | +0.87 | 24.3% | 347.5 | 24.3% | -0.13 | — | — | 3.40 | — |
| — | 16.50 | 20.00 | 18.25 | +0.84 | 24.1% | 350 | 24.1% | -0.16 | 1.88 | 1.00 | 2.75 | — |
| — | 14.00 | 18.00 | 16.00 | +0.80 | 23.9% | 352.5 | 23.9% | -0.20 | 2.40 | 1.00 | 3.80 | — |
| — | 12.40 | 15.20 | 13.80 | +0.76 | 23.7% | 355 | 23.7% | -0.24 | 2.58 | 1.25 | 3.90 | — |
| — | 10.40 | 13.40 | 11.90 | +0.71 | 23.5% | 357.5 | 23.5% | -0.29 | 2.80 | 1.10 | 4.50 | — |
| — | 8.60 | 11.60 | 10.10 | +0.66 | 23.4% | 360 | 23.4% | -0.34 | 3.65 | 2.10 | 5.20 | — |
| — | 7.00 | 10.00 | 8.50 | +0.61 | 23.3% | 362.5 | 23.3% | -0.40 | 4.80 | 3.20 | 6.40 | — |
| — | 5.00 | 9.00 | 7.00 | +0.55 | 23.2% | 365 | 23.2% | -0.46 | 5.55 | 3.70 | 7.40 | — |
| — | 4.00 | 7.10 | 5.55 | +0.49 | 23.2% | 367.5 | 23.2% | -0.52 | 6.80 | 5.10 | 8.50 | — |
| — | 3.00 | 5.80 | 4.40 | +0.43 | 23.2% | 370 | 23.2% | -0.58 | 8.40 | 7.00 | 9.80 | — |
| — | 1.50 | 4.80 | 3.15 | +0.37 | 23.3% | 372.5 | 23.3% | -0.64 | 9.45 | 8.40 | 10.50 | — |
| — | 2.20 | 4.40 | 3.30 | +0.31 | 23.4% | 375 | 23.4% | -0.69 | 11.15 | 9.70 | 12.60 | — |
| — | 1.70 | 3.70 | 2.70 | +0.27 | 23.5% | 377.5 | 23.5% | -0.74 | 13.10 | 11.20 | 15.00 | — |
| — | 1.25 | 2.15 | 1.70 | +0.22 | 23.7% | 380 | 23.7% | -0.79 | 15.35 | 13.70 | 17.00 | — |
| — | 0.55 | 3.20 | 1.88 | +0.19 | 23.9% | 382.5 | 23.9% | -0.83 | 17.25 | 15.40 | 19.10 | — |
| — | — | 2.90 | — | +0.15 | 24.2% | 385 | 24.2% | -0.86 | 19.50 | 17.70 | 21.30 | — |
| — | — | 2.70 | — | +0.12 | 24.4% | 387.5 | 24.4% | -0.89 | 21.90 | 19.90 | 23.90 | — |
| — | 0.05 | 2.55 | 1.30 | +0.10 | 24.7% | 390 | 24.7% | -0.91 | 24.30 | 22.30 | 26.30 | — |
| — | — | 2.45 | — | +0.08 | 25.1% | 392.5 | 25.1% | -0.93 | 26.70 | 24.70 | 28.70 | — |
| — | — | 2.40 | — | +0.07 | 25.4% | 395 | 25.4% | -0.95 | 29.10 | 27.30 | 30.90 | — |
| — | — | 2.30 | — | +0.05 | 26.2% | 400 | 26.2% | -0.97 | 34.10 | 32.10 | 36.10 | — |
| — | — | 2.25 | — | +0.03 | 27.0% | 405 | 27.0% | -0.99 | 39.20 | 37.20 | 41.20 | — |
| — | — | 2.20 | — | +0.02 | 27.8% | 410 | 27.8% | -1.00 | 44.20 | 42.20 | 46.20 | — |
| — | — | 2.15 | — | +0.01 | 28.6% | 415 | 28.6% | -1.00 | 49.20 | 47.20 | 51.20 | — |
| — | — | 2.15 | — | +0.01 | 29.4% | 420 | 29.4% | -1.00 | 54.15 | 52.20 | 56.10 | — |
| — | — | 2.15 | — | +0.01 | 30.2% | 425 | 30.2% | -1.00 | 59.15 | 57.20 | 61.10 | — |
| — | — | 2.15 | — | +0.00 | 30.9% | 430 | 30.9% | -1.00 | 64.20 | 62.20 | 66.20 | — |
| — | — | 2.15 | — | +0.00 | 31.6% | 435 | 31.6% | -1.00 | 69.25 | 67.20 | 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.