Spot 366.41
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.00 | 84.80 | 79.90 | +0.92 | 63.8% | 290 | 63.8% | -0.08 | 3.35 | 1.30 | 5.40 | — |
| — | 70.55 | 80.50 | 75.53 | +0.91 | 63.3% | 295 | 63.3% | -0.09 | 4.30 | 1.46 | 7.15 | — |
| — | 66.15 | 75.15 | 70.65 | +0.89 | 62.9% | 300 | 62.9% | -0.11 | 3.17 | 1.93 | 4.40 | — |
| — | 61.85 | 70.20 | 66.03 | +0.88 | 62.5% | 305 | 62.5% | -0.12 | 4.60 | 2.50 | 6.70 | — |
| — | 57.70 | 65.85 | 61.77 | +0.86 | 62.2% | 310 | 62.2% | -0.14 | 4.71 | 2.16 | 7.25 | — |
| — | 53.65 | 62.05 | 57.85 | +0.84 | 62.0% | 315 | 62.0% | -0.17 | 6.62 | 3.25 | 10.00 | — |
| — | 49.70 | 59.15 | 54.42 | +0.81 | 61.7% | 320 | 61.7% | -0.19 | 7.83 | 6.50 | 9.15 | — |
| — | 45.90 | 54.25 | 50.08 | +0.79 | 61.6% | 325 | 61.6% | -0.21 | 9.65 | 7.45 | 11.85 | — |
| — | 42.40 | 50.40 | 46.40 | +0.76 | 61.4% | 330 | 61.4% | -0.24 | 10.07 | 6.65 | 13.50 | — |
| — | 39.00 | 46.90 | 42.95 | +0.74 | 61.2% | 335 | 61.2% | -0.26 | 11.75 | 10.05 | 13.45 | — |
| — | 35.85 | 43.25 | 39.55 | +0.71 | 61.1% | 340 | 61.1% | -0.29 | 13.05 | 11.75 | 14.35 | — |
| — | 32.65 | 39.80 | 36.23 | +0.68 | 61.0% | 345 | 61.0% | -0.32 | 16.20 | 13.40 | 19.00 | — |
| — | 30.80 | 36.70 | 33.75 | — | — | 350 | — | — | 17.20 | 14.05 | 20.35 | — |
| — | 26.40 | 34.75 | 30.57 | +0.61 | 60.8% | 355 | 60.8% | -0.38 | 19.90 | 16.80 | 23.00 | — |
| — | 24.90 | 31.00 | 27.95 | +0.59 | 60.7% | 360 | 60.7% | -0.42 | 22.20 | 19.20 | 25.20 | — |
| — | 22.80 | 28.40 | 25.60 | +0.55 | 60.6% | 365 | 60.6% | -0.45 | 24.68 | 21.75 | 27.60 | — |
| — | 19.90 | 25.60 | 22.75 | +0.52 | 60.5% | 370 | 60.5% | -0.48 | 26.38 | 23.30 | 29.45 | — |
| — | 18.35 | 23.30 | 20.82 | +0.49 | 60.4% | 375 | 60.4% | -0.51 | 29.93 | 26.95 | 32.90 | — |
| — | 15.65 | 22.10 | 18.88 | +0.46 | 60.3% | 380 | 60.3% | -0.54 | 33.08 | 29.15 | 37.00 | — |
| — | 15.50 | 20.25 | 17.88 | +0.43 | 60.2% | 385 | 60.2% | -0.57 | 36.48 | 33.00 | 39.95 | — |
| — | 14.50 | 18.10 | 16.30 | +0.40 | 60.1% | 390 | 60.1% | -0.60 | 39.73 | 36.25 | 43.20 | — |
| — | 12.85 | 15.90 | 14.38 | +0.37 | 60.0% | 395 | 60.0% | -0.63 | 42.17 | 38.45 | 45.90 | — |
| — | 9.05 | 15.85 | 12.45 | +0.34 | 59.9% | 400 | 59.9% | -0.66 | 46.27 | 42.35 | 50.20 | — |
| — | 9.70 | 14.20 | 11.95 | +0.31 | 59.7% | 405 | 59.7% | -0.69 | 50.25 | 46.65 | 53.85 | — |
| — | 5.85 | 11.50 | 8.68 | +0.29 | 59.6% | 410 | 59.6% | -0.72 | 53.60 | 49.80 | 57.40 | — |
| — | 5.85 | 10.90 | 8.38 | +0.26 | 59.5% | 415 | 59.5% | -0.74 | 57.55 | 53.75 | 61.35 | — |
| — | 3.75 | 10.80 | 7.28 | +0.24 | 59.4% | 420 | 59.4% | -0.77 | 61.50 | 57.45 | 65.55 | — |
| — | 3.20 | 10.25 | 6.72 | +0.22 | 59.3% | 425 | 59.3% | -0.79 | 65.95 | 62.40 | 69.50 | — |
| — | 3.70 | 8.55 | 6.12 | +0.20 | 59.2% | 430 | 59.2% | -0.81 | 69.28 | 64.60 | 73.95 | — |
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.