Spot 368.72
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.80 | 72.05 | 69.42 | +0.94 | 49.9% | 300 | 49.9% | -0.06 | 1.45 | 1.29 | 1.60 | — |
| — | 62.05 | 68.60 | 65.33 | +0.93 | 49.6% | 305 | 49.6% | -0.07 | 1.86 | 1.62 | 2.11 | — |
| — | 57.95 | 64.30 | 61.12 | +0.91 | 49.2% | 310 | 49.2% | -0.09 | 2.24 | 2.00 | 2.48 | — |
| — | 53.25 | 59.35 | 56.30 | +0.90 | 48.9% | 315 | 48.9% | -0.10 | 3.06 | 2.36 | 3.75 | — |
| — | 49.50 | 54.60 | 52.05 | +0.87 | 48.7% | 320 | 48.7% | -0.13 | 4.15 | 3.10 | 5.20 | — |
| — | 44.70 | 50.30 | 47.50 | +0.85 | 48.4% | 325 | 48.4% | -0.15 | 5.10 | 3.25 | 6.95 | — |
| — | 41.20 | 46.50 | 43.85 | +0.82 | 48.2% | 330 | 48.2% | -0.18 | 5.33 | 5.05 | 5.60 | — |
| — | 37.35 | 42.55 | 39.95 | +0.79 | 48.1% | 335 | 48.1% | -0.21 | 6.47 | 6.30 | 6.65 | — |
| — | 33.60 | 39.30 | 36.45 | +0.76 | 47.9% | 340 | 47.9% | -0.24 | 7.53 | 6.95 | 8.10 | — |
| — | 31.05 | 35.80 | 33.42 | +0.73 | 47.8% | 345 | 47.8% | -0.28 | 9.10 | 8.25 | 9.95 | — |
| — | 28.95 | 31.25 | 30.10 | +0.69 | 47.7% | 350 | 47.7% | -0.31 | 10.70 | 9.85 | 11.55 | — |
| — | 23.70 | 28.55 | 26.12 | +0.65 | 47.6% | 355 | 47.6% | -0.36 | 12.82 | 12.05 | 13.60 | — |
| — | 23.60 | 26.40 | 25.00 | +0.61 | 47.5% | 360 | 47.5% | -0.40 | 15.55 | 14.00 | 17.10 | — |
| — | 20.50 | 22.50 | 21.50 | +0.56 | 47.4% | 365 | 47.4% | -0.44 | 17.45 | 16.60 | 18.30 | — |
| — | 18.40 | 20.80 | 19.60 | +0.52 | 47.4% | 370 | 47.4% | -0.48 | 20.57 | 18.60 | 22.55 | — |
| — | 15.15 | 19.15 | 17.15 | — | — | 375 | 47.4% | -0.52 | 23.18 | 21.85 | 24.50 | — |
| — | 13.10 | 16.40 | 14.75 | — | — | 380 | 47.3% | -0.56 | 26.30 | 24.25 | 28.35 | — |
| — | 12.30 | 14.00 | 13.15 | +0.41 | 47.3% | 385 | 47.3% | -0.60 | 29.12 | 27.35 | 30.90 | — |
| — | 11.10 | 12.50 | 11.80 | +0.37 | 47.4% | 390 | 47.4% | -0.64 | 32.65 | 30.55 | 34.75 | — |
| — | 8.40 | 11.20 | 9.80 | +0.33 | 47.4% | 395 | 47.4% | -0.67 | 36.33 | 33.85 | 38.80 | — |
| — | 8.30 | 9.80 | 9.05 | +0.30 | 47.4% | 400 | 47.4% | -0.71 | 39.73 | 37.60 | 41.85 | — |
| — | 7.05 | 8.65 | 7.85 | +0.27 | 47.5% | 405 | 47.5% | -0.74 | 43.42 | 41.10 | 45.75 | — |
| — | 6.25 | 7.30 | 6.78 | +0.24 | 47.6% | 410 | 47.6% | -0.77 | 47.42 | 44.85 | 50.00 | — |
| — | 4.60 | 6.65 | 5.62 | +0.21 | 47.7% | 415 | 47.7% | -0.80 | 52.40 | 49.95 | 54.85 | 0 |
| 2 | 4.55 | 5.90 | 5.22 | +0.18 | 47.8% | 420 | 47.8% | -0.83 | 56.90 | 54.40 | 59.40 | — |
| — | 1.76 | 5.35 | 3.56 | +0.16 | 47.9% | 425 | 47.9% | -0.85 | 60.62 | 58.10 | 63.15 | — |
| — | 1.61 | 5.90 | 3.75 | +0.14 | 48.1% | 430 | 48.1% | -0.87 | 65.05 | 61.90 | 68.20 | — |
| — | 1.05 | 4.00 | 2.52 | — | — | 435 | 53.3% | -0.89 | 69.35 | 67.30 | 71.40 | — |
| — | 1.57 | 3.45 | 2.51 | +0.11 | 48.5% | 440 | 48.5% | -0.90 | 74.40 | 71.40 | 77.40 | — |
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.