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 | |
| — | 71.45 | 80.10 | 75.78 | +1.00 | 135.0% | 290 | 135.0% | -0.00 | — | — | 0.81 | — |
| — | 61.40 | 68.95 | 65.17 | +1.00 | 112.2% | 300 | 112.2% | -0.00 | — | — | 0.08 | — |
| — | 56.45 | 65.35 | 60.90 | — | — | 305 | — | — | — | — | 0.08 | — |
| — | 53.95 | 61.60 | 57.77 | +1.00 | 101.4% | 307.5 | — | — | — | — | 4.30 | — |
| — | 51.45 | 57.75 | 54.60 | +1.00 | 98.7% | 310 | 98.7% | -0.00 | — | — | 0.05 | — |
| — | 48.95 | 55.75 | 52.35 | +1.00 | 96.3% | 312.5 | 96.3% | -0.00 | — | — | 4.30 | — |
| — | 46.55 | 52.60 | 49.58 | +1.00 | 94.3% | 315 | 94.3% | -0.00 | — | — | 4.30 | — |
| — | 43.95 | 50.15 | 47.05 | +1.00 | 92.4% | 317.5 | 92.4% | -0.00 | — | — | 0.84 | — |
| — | 41.55 | 47.50 | 44.52 | +1.00 | 90.8% | 320 | — | — | — | — | 0.10 | — |
| — | 38.95 | 46.00 | 42.48 | +1.00 | 89.3% | 322.5 | — | — | — | — | 0.24 | — |
| — | 36.55 | 42.60 | 39.58 | +1.00 | 87.8% | 325 | 87.8% | -0.00 | 0.14 | 0.02 | 0.25 | — |
| — | 33.95 | 42.90 | 38.42 | +0.99 | 86.4% | 327.5 | 86.4% | -0.01 | 0.20 | 0.01 | 0.38 | — |
| — | 32.65 | 38.45 | 35.55 | +0.99 | 85.1% | 330 | 85.1% | -0.01 | 0.34 | 0.01 | 0.67 | — |
| — | 29.00 | 37.95 | 33.48 | +0.99 | 83.8% | 332.5 | 83.8% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 27.65 | 34.90 | 31.27 | +0.98 | 82.6% | 335 | 82.6% | -0.02 | 0.71 | 0.01 | 1.42 | — |
| — | 25.20 | 30.25 | 27.73 | +0.97 | 81.4% | 337.5 | — | — | 0.45 | 0.02 | 0.87 | — |
| — | 24.15 | 29.85 | 27.00 | +0.97 | 80.3% | 340 | 80.3% | -0.03 | 0.20 | 0.04 | 0.35 | — |
| — | 20.35 | 25.80 | 23.07 | — | — | 342.5 | 79.3% | -0.05 | 0.45 | 0.12 | 0.77 | — |
| — | 18.00 | 23.90 | 20.95 | +0.93 | 78.3% | 345 | — | — | 0.55 | 0.14 | 0.95 | — |
| — | 15.65 | 21.30 | 18.48 | — | — | 347.5 | 77.3% | -0.09 | 0.60 | 0.22 | 0.98 | — |
| — | 15.15 | 18.55 | 16.85 | — | — | 350 | 76.5% | -0.12 | 0.69 | 0.60 | 0.77 | — |
| — | 11.90 | 16.15 | 14.03 | +0.85 | 75.6% | 352.5 | 75.6% | -0.15 | 1.28 | 0.57 | 2.00 | — |
| — | 8.75 | 14.35 | 11.55 | +0.80 | 74.8% | 355 | 74.8% | -0.20 | 1.71 | 0.78 | 2.64 | — |
| — | 7.60 | 13.70 | 10.65 | — | — | 357.5 | 73.9% | -0.26 | 2.79 | 1.04 | 4.55 | — |
| — | 5.90 | 10.00 | 7.95 | +0.69 | 73.1% | 360 | 73.1% | -0.31 | 2.89 | 1.93 | 3.85 | — |
| — | 4.30 | 9.35 | 6.83 | +0.62 | 72.2% | 362.5 | 72.2% | -0.38 | 4.60 | 2.25 | 6.95 | — |
| — | 3.40 | 7.30 | 5.35 | +0.55 | 71.4% | 365 | 71.4% | -0.45 | 4.79 | 2.74 | 6.85 | — |
| — | 2.35 | 7.20 | 4.78 | +0.48 | 70.7% | 367.5 | 70.7% | -0.52 | 6.50 | 3.85 | 9.15 | — |
| — | 2.60 | 4.90 | 3.75 | +0.40 | 70.1% | 370 | 70.1% | -0.59 | 7.53 | 4.00 | 11.05 | — |
| — | 2.03 | 3.65 | 2.84 | +0.34 | 69.6% | 372.5 | 69.6% | -0.66 | 10.10 | 7.20 | 13.00 | — |
| — | 1.30 | 2.49 | 1.90 | +0.27 | 69.3% | 375 | 69.3% | -0.73 | 11.70 | 8.60 | 14.80 | — |
| — | 0.58 | 2.04 | 1.31 | +0.21 | 69.3% | 377.5 | 69.3% | -0.79 | 13.57 | 10.40 | 16.75 | — |
| — | 0.86 | 1.17 | 1.01 | +0.16 | 69.4% | 380 | 69.4% | -0.84 | 14.62 | 11.55 | 17.70 | — |
| — | 0.52 | 0.84 | 0.68 | +0.12 | 69.9% | 382.5 | 69.9% | -0.88 | 16.32 | 13.65 | 19.00 | — |
| — | 0.28 | 0.69 | 0.48 | +0.09 | 70.5% | 385 | 70.5% | -0.91 | 19.25 | 17.25 | 21.25 | — |
| — | 0.15 | 0.55 | 0.35 | +0.07 | 71.4% | 387.5 | 71.4% | -0.93 | 22.10 | 18.95 | 25.25 | — |
| — | 0.10 | 0.60 | 0.35 | +0.05 | 72.4% | 390 | 72.4% | -0.95 | 24.07 | 20.75 | 27.40 | — |
| — | 0.01 | 0.33 | 0.17 | +0.04 | 73.7% | 392.5 | 73.7% | -0.96 | 26.90 | 23.70 | 30.10 | — |
| — | 0.05 | 0.39 | 0.22 | +0.03 | 75.1% | 395 | 75.1% | -0.97 | 28.95 | 25.25 | 32.65 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 76.7% | 397.5 | 76.7% | -0.98 | 33.02 | 29.75 | 36.30 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 78.3% | 400 | 78.3% | -0.98 | 35.00 | 31.25 | 38.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 80.1% | 402.5 | 80.1% | -0.99 | 36.90 | 32.60 | 41.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 81.9% | 405 | 81.9% | -0.99 | 39.70 | 35.65 | 43.75 | — |
| — | — | 0.10 | — | +0.01 | 83.7% | 407.5 | 83.7% | -0.99 | 42.90 | 39.55 | 46.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 85.7% | 410 | 85.7% | -0.99 | 44.92 | 41.10 | 48.75 | — |
| — | — | 0.10 | — | +0.01 | 87.6% | 412.5 | 87.6% | -1.00 | 47.25 | 43.25 | 51.25 | — |
| — | — | 0.10 | — | +0.00 | 89.7% | 415 | 89.7% | -1.00 | 49.95 | 46.15 | 53.75 | — |
| — | — | 0.09 | — | +0.00 | 91.8% | 417.5 | 91.8% | -1.00 | 52.50 | 48.75 | 56.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 94.0% | 420 | 94.0% | -1.00 | 54.67 | 50.60 | 58.75 | — |
| — | — | 3.55 | — | +0.00 | 96.3% | 422.5 | 96.3% | -1.00 | 57.98 | 54.70 | 61.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 98.8% | 425 | 98.8% | -1.00 | 60.27 | 56.80 | 63.75 | — |
| — | — | 3.55 | — | +0.00 | 101.4% | 427.5 | 101.4% | -1.00 | 62.85 | 59.45 | 66.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 104.4% | 430 | 104.4% | -1.00 | 64.28 | 59.95 | 68.60 | — |
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.