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 | |
| — | 67.25 | 72.50 | 69.88 | +1.00 | 60.5% | 297.5 | — | — | — | — | 0.20 | — |
| — | 66.75 | 69.60 | 68.17 | — | — | 300 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 62.25 | 67.50 | 64.88 | +0.99 | 58.3% | 302.5 | 58.3% | -0.01 | — | — | 0.24 | — |
| — | 59.75 | 66.65 | 63.20 | +0.99 | 57.3% | 305 | 57.3% | -0.01 | — | — | 0.18 | — |
| — | 57.30 | 63.95 | 60.62 | +0.99 | 56.3% | 307.5 | 56.3% | -0.01 | 0.12 | 0.02 | 0.22 | — |
| — | 57.25 | 59.70 | 58.48 | +0.99 | 55.3% | 310 | 55.3% | -0.01 | 0.17 | 0.10 | 0.24 | — |
| — | 52.30 | 59.20 | 55.75 | +0.99 | 54.4% | 312.5 | 54.4% | -0.01 | 0.12 | 0.02 | 0.21 | — |
| — | 49.85 | 56.50 | 53.17 | +0.99 | 53.5% | 315 | 53.5% | -0.01 | 0.15 | 0.04 | 0.26 | — |
| — | 48.70 | 52.55 | 50.62 | +0.98 | 52.6% | 317.5 | 52.6% | -0.02 | — | — | 0.34 | — |
| — | 46.25 | 50.05 | 48.15 | +0.98 | 51.7% | 320 | 51.7% | -0.02 | 0.21 | 0.17 | 0.25 | — |
| — | 42.45 | 48.30 | 45.38 | +0.97 | 50.9% | 322.5 | 50.9% | -0.03 | 0.29 | 0.20 | 0.39 | — |
| — | 39.85 | 46.10 | 42.98 | +0.97 | 50.1% | 325 | 50.1% | -0.03 | 0.34 | 0.25 | 0.44 | — |
| — | 37.55 | 43.75 | 40.65 | +0.96 | 49.4% | 327.5 | 49.4% | -0.04 | 0.45 | 0.33 | 0.57 | — |
| — | 37.10 | 40.40 | 38.75 | +0.95 | 48.7% | 330 | 48.7% | -0.04 | 0.48 | 0.42 | 0.55 | — |
| — | 34.70 | 39.05 | 36.88 | +0.95 | 48.0% | 332.5 | 48.0% | -0.05 | 0.47 | 0.29 | 0.64 | — |
| — | 32.45 | 35.80 | 34.12 | +0.94 | 47.4% | 335 | 47.4% | -0.06 | 0.70 | 0.65 | 0.75 | — |
| — | 31.30 | 33.55 | 32.42 | +0.92 | 46.9% | 337.5 | 46.9% | -0.08 | 0.88 | 0.82 | 0.94 | — |
| — | 29.55 | 30.65 | 30.10 | +0.91 | 46.4% | 340 | 46.4% | -0.09 | 1.10 | 1.02 | 1.18 | — |
| — | 23.30 | 29.00 | 26.15 | +0.89 | 46.0% | 342.5 | 46.0% | -0.11 | 1.21 | 0.97 | 1.45 | — |
| — | 24.55 | 27.60 | 26.07 | +0.86 | 45.7% | 345 | 45.7% | -0.14 | 1.72 | 1.60 | 1.83 | — |
| — | 20.25 | 25.75 | 23.00 | +0.84 | 45.4% | 347.5 | 45.4% | -0.16 | 1.93 | 1.64 | 2.21 | — |
| — | 20.95 | 22.00 | 21.48 | +0.81 | 45.1% | 350 | 45.1% | -0.19 | 2.52 | 2.38 | 2.65 | — |
| — | 16.65 | 20.05 | 18.35 | +0.78 | 44.9% | 352.5 | 44.9% | -0.22 | 3.11 | 2.92 | 3.30 | — |
| — | 16.85 | 18.95 | 17.90 | +0.74 | 44.8% | 355 | 44.8% | -0.26 | 3.73 | 3.50 | 3.95 | — |
| — | 14.75 | 16.35 | 15.55 | +0.71 | 44.7% | 357.5 | 44.7% | -0.30 | 4.50 | 4.25 | 4.75 | — |
| — | 13.05 | 14.70 | 13.88 | +0.66 | 44.7% | 360 | 44.7% | -0.34 | 5.28 | 5.05 | 5.50 | — |
| — | 11.90 | 13.05 | 12.47 | +0.62 | 44.7% | 362.5 | 44.7% | -0.38 | 6.40 | 6.05 | 6.75 | — |
| — | 10.20 | 11.65 | 10.93 | +0.58 | 44.7% | 365 | 44.7% | -0.42 | 7.33 | 7.05 | 7.60 | — |
| — | 9.35 | 10.30 | 9.82 | +0.54 | 44.8% | 367.5 | 44.8% | -0.46 | 8.68 | 8.20 | 9.15 | — |
| — | 8.45 | 8.90 | 8.68 | +0.49 | 44.9% | 370 | 44.9% | -0.51 | 10.03 | 8.35 | 11.70 | — |
| — | 7.15 | 8.80 | 7.97 | +0.45 | 45.1% | 372.5 | 45.1% | -0.55 | 11.47 | 10.90 | 12.05 | — |
| — | 6.45 | 7.00 | 6.72 | +0.41 | 45.3% | 375 | 45.3% | -0.60 | 13.47 | 12.05 | 14.90 | — |
| — | 5.30 | 6.40 | 5.85 | +0.37 | 45.5% | 377.5 | 45.5% | -0.64 | 14.82 | 14.00 | 15.65 | — |
| — | 4.75 | 5.75 | 5.25 | +0.33 | 45.7% | 380 | 45.7% | -0.67 | 16.35 | 15.70 | 17.00 | — |
| — | 2.48 | 5.35 | 3.92 | +0.29 | 45.9% | 382.5 | 45.9% | -0.71 | 19.27 | 17.40 | 21.15 | — |
| — | 3.35 | 4.55 | 3.95 | +0.26 | 46.2% | 385 | 46.2% | -0.74 | 20.70 | 18.90 | 22.50 | — |
| — | 2.80 | 3.90 | 3.35 | +0.23 | 46.5% | 387.5 | 46.5% | -0.77 | 22.52 | 20.65 | 24.40 | — |
| — | 2.42 | 2.92 | 2.67 | +0.21 | 46.7% | 390 | 46.7% | -0.80 | 25.23 | 22.50 | 27.95 | — |
| — | 2.07 | 2.58 | 2.33 | +0.18 | 47.0% | 392.5 | 47.0% | -0.83 | 26.98 | 23.85 | 30.10 | — |
| — | 1.80 | 2.00 | 1.90 | +0.16 | 47.3% | 395 | 47.3% | -0.84 | 29.65 | 27.05 | 32.25 | — |
| — | 1.46 | 1.75 | 1.60 | +0.13 | 47.5% | 397.5 | 47.5% | -0.87 | 31.32 | 29.45 | 33.20 | — |
| — | 1.25 | 1.50 | 1.38 | +0.11 | 47.8% | 400 | 47.8% | -0.89 | 32.88 | 30.80 | 34.95 | — |
| — | 0.94 | 1.24 | 1.09 | +0.09 | 48.3% | 405 | 48.3% | -0.92 | 38.50 | 35.65 | 41.35 | — |
| — | 0.60 | 0.79 | 0.69 | +0.06 | 48.8% | 410 | 48.8% | -0.94 | 43.30 | 40.55 | 46.05 | — |
| — | 0.36 | 0.76 | 0.56 | +0.03 | 49.8% | 420 | 49.8% | -0.97 | 53.25 | 50.75 | 55.75 | — |
| — | 0.05 | 0.61 | 0.33 | +0.02 | 51.2% | 430 | 51.2% | -0.99 | 62.95 | 60.30 | 65.60 | — |
| — | 0.06 | 0.16 | 0.11 | +0.01 | 53.1% | 440 | 53.1% | -1.00 | 72.92 | 70.30 | 75.55 | — |
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.