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 | |
| — | 71.90 | 79.00 | 75.45 | +0.99 | 72.0% | 290 | 72.0% | -0.01 | 0.59 | 0.01 | 1.17 | — |
| — | 67.00 | 73.60 | 70.30 | +0.98 | 71.0% | 295 | 71.0% | -0.02 | 0.80 | 0.01 | 1.58 | — |
| — | 62.10 | 68.05 | 65.08 | +0.98 | 69.9% | 300 | 69.9% | -0.02 | — | — | 1.11 | — |
| — | 57.20 | 64.75 | 60.98 | +0.97 | 68.7% | 305 | 68.7% | -0.03 | 0.56 | 0.25 | 0.86 | — |
| — | 52.15 | 58.85 | 55.50 | +0.96 | 67.5% | 310 | 67.5% | -0.04 | 0.69 | 0.31 | 1.08 | — |
| — | 47.40 | 55.10 | 51.25 | +0.95 | 66.3% | 315 | 66.3% | -0.05 | 0.60 | 0.21 | 1.00 | — |
| — | 42.65 | 49.85 | 46.25 | +0.93 | 65.1% | 320 | 65.1% | -0.07 | 1.15 | 0.64 | 1.65 | — |
| — | 38.05 | 46.95 | 42.50 | +0.91 | 64.0% | 325 | 64.0% | -0.09 | 2.05 | 1.00 | 3.10 | — |
| — | 35.80 | 45.70 | 40.75 | +0.90 | 63.5% | 327.5 | 63.5% | -0.10 | 3.60 | 0.69 | 6.50 | — |
| — | 33.75 | 39.90 | 36.83 | +0.88 | 63.1% | 330 | 63.1% | -0.12 | 2.19 | 1.18 | 3.20 | — |
| — | 31.40 | 39.85 | 35.62 | +0.87 | 62.6% | 332.5 | 62.6% | -0.13 | 2.23 | 0.70 | 3.75 | — |
| — | 29.45 | 38.65 | 34.05 | +0.85 | 62.2% | 335 | 62.2% | -0.15 | 4.28 | 1.55 | 7.00 | — |
| — | 27.15 | 35.70 | 31.43 | +0.83 | 61.8% | 337.5 | 61.8% | -0.17 | 3.90 | 1.05 | 6.75 | — |
| — | 27.35 | 32.45 | 29.90 | +0.81 | 61.4% | 340 | 61.4% | -0.19 | 4.00 | 2.55 | 5.45 | — |
| — | 24.55 | 30.90 | 27.73 | +0.79 | 61.1% | 342.5 | 61.1% | -0.21 | 4.97 | 2.60 | 7.35 | — |
| — | 23.90 | 29.25 | 26.57 | +0.77 | 60.8% | 345 | 60.8% | -0.23 | 5.55 | 3.25 | 7.85 | — |
| — | 20.30 | 27.65 | 23.98 | +0.74 | 60.5% | 347.5 | 60.5% | -0.26 | 6.17 | 3.60 | 8.75 | — |
| — | 19.70 | 25.65 | 22.68 | +0.72 | 60.3% | 350 | 60.3% | -0.28 | 6.45 | 5.10 | 7.80 | — |
| — | 18.55 | 22.95 | 20.75 | +0.69 | 60.1% | 352.5 | 60.1% | -0.31 | 7.95 | 5.75 | 10.15 | — |
| — | 15.40 | 22.05 | 18.73 | +0.66 | 59.9% | 355 | 59.9% | -0.34 | 9.25 | 7.05 | 11.45 | — |
| — | 13.95 | 20.55 | 17.25 | +0.63 | 59.7% | 357.5 | 59.7% | -0.37 | 9.32 | 5.75 | 12.90 | — |
| — | 12.45 | 19.65 | 16.05 | +0.61 | 59.5% | 360 | 59.5% | -0.40 | 10.32 | 7.15 | 13.50 | — |
| — | 11.70 | 18.15 | 14.93 | +0.57 | 59.4% | 362.5 | 59.4% | -0.43 | 11.40 | 9.30 | 13.50 | — |
| — | 11.90 | 17.15 | 14.53 | +0.54 | 59.3% | 365 | 59.3% | -0.46 | 12.75 | 9.30 | 16.20 | — |
| — | 9.50 | 15.30 | 12.40 | +0.51 | 59.2% | 367.5 | 59.2% | -0.49 | 14.00 | 10.60 | 17.40 | — |
| — | 9.70 | 12.30 | 11.00 | +0.48 | 59.1% | 370 | 59.1% | -0.52 | 14.78 | 11.85 | 17.70 | — |
| — | 7.40 | 13.10 | 10.25 | +0.45 | 59.1% | 372.5 | 59.1% | -0.55 | 17.12 | 14.15 | 20.10 | — |
| — | 5.70 | 11.45 | 8.57 | +0.42 | 59.0% | 375 | 59.0% | -0.58 | 18.25 | 14.95 | 21.55 | — |
| — | 6.30 | 10.15 | 8.22 | +0.39 | 59.0% | 377.5 | 59.0% | -0.61 | 19.45 | 15.80 | 23.10 | — |
| — | 3.25 | 8.50 | 5.88 | +0.36 | 59.0% | 380 | 59.0% | -0.64 | 21.62 | 18.55 | 24.70 | — |
| — | 5.20 | 8.90 | 7.05 | +0.34 | 59.0% | 382.5 | 59.0% | -0.67 | 23.10 | 19.80 | 26.40 | — |
| — | 2.65 | 7.00 | 4.83 | +0.31 | 59.0% | 385 | 59.0% | -0.69 | 25.18 | 22.20 | 28.15 | — |
| — | 3.90 | 6.65 | 5.28 | +0.28 | 59.1% | 387.5 | 59.1% | -0.72 | 26.70 | 23.40 | 30.00 | — |
| — | 3.40 | 7.75 | 5.58 | +0.26 | 59.1% | 390 | 59.1% | -0.74 | 28.57 | 25.25 | 31.90 | — |
| — | 2.43 | 6.65 | 4.54 | +0.24 | 59.2% | 392.5 | 59.2% | -0.77 | 30.38 | 26.80 | 33.95 | — |
| — | 2.57 | 6.05 | 4.31 | +0.21 | 59.3% | 395 | 59.3% | -0.79 | 33.02 | 29.00 | 37.05 | — |
| — | 2.34 | 3.95 | 3.15 | +0.20 | 59.4% | 397.5 | 59.4% | -0.81 | 36.08 | 33.00 | 39.15 | — |
| — | 2.48 | 4.00 | 3.24 | +0.18 | 59.5% | 400 | 59.5% | -0.83 | 36.98 | 32.70 | 41.25 | — |
| — | 1.82 | 3.10 | 2.46 | +0.16 | 59.7% | 402.5 | 59.7% | -0.84 | 39.15 | 34.85 | 43.45 | — |
| — | 1.30 | 2.90 | 2.10 | +0.14 | 59.8% | 405 | 59.8% | -0.86 | 41.00 | 36.40 | 45.60 | — |
| — | 1.05 | 2.61 | 1.83 | +0.13 | 60.0% | 407.5 | 60.0% | -0.87 | 44.83 | 41.75 | 47.90 | — |
| — | 1.18 | 2.57 | 1.88 | +0.11 | 60.2% | 410 | 60.2% | -0.89 | 45.58 | 41.00 | 50.15 | — |
| — | 0.53 | 2.45 | 1.49 | +0.10 | 60.4% | 412.5 | 60.4% | -0.90 | 47.85 | 43.25 | 52.45 | — |
| — | 0.68 | 1.79 | 1.24 | +0.09 | 60.6% | 415 | 60.6% | -0.91 | 50.73 | 46.65 | 54.80 | — |
| — | 0.45 | 4.90 | 2.67 | +0.08 | 60.9% | 417.5 | 60.9% | -0.92 | 52.95 | 48.75 | 57.15 | — |
| — | 0.40 | 1.15 | 0.78 | +0.07 | 61.1% | 420 | 61.1% | -0.93 | 55.52 | 51.55 | 59.50 | — |
| — | 0.24 | 4.90 | 2.57 | +0.07 | 61.4% | 422.5 | 61.4% | -0.94 | 58.70 | 55.60 | 61.80 | — |
| — | 0.35 | 1.82 | 1.08 | +0.06 | 61.6% | 425 | 61.6% | -0.95 | 60.58 | 56.90 | 64.25 | — |
| — | 0.19 | 4.80 | 2.50 | +0.05 | 61.9% | 427.5 | 61.9% | -0.95 | 62.60 | 58.50 | 66.70 | — |
| — | 0.39 | 1.48 | 0.94 | +0.05 | 62.2% | 430 | 62.2% | -0.96 | 65.12 | 61.15 | 69.10 | — |
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.