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 | |
| — | 65.20 | 71.90 | 68.55 | +0.98 | 51.6% | 300 | 51.6% | -0.02 | 0.32 | 0.18 | 0.45 | — |
| — | 62.75 | 68.75 | 65.75 | +0.98 | 51.0% | 302.5 | 51.0% | -0.02 | — | — | 0.56 | — |
| — | 60.30 | 67.15 | 63.73 | +0.98 | 50.4% | 305 | — | — | 0.35 | 0.15 | 0.56 | — |
| — | 57.90 | 63.20 | 60.55 | +0.97 | 49.9% | 307.5 | 49.9% | -0.03 | 0.50 | 0.24 | 0.76 | — |
| — | 55.45 | 61.20 | 58.33 | +0.97 | 49.4% | 310 | 49.4% | -0.03 | 0.47 | 0.34 | 0.59 | — |
| — | 53.00 | 59.20 | 56.10 | +0.96 | 49.0% | 312.5 | — | — | 0.59 | 0.51 | 0.67 | — |
| — | 50.65 | 55.85 | 53.25 | +0.96 | 48.6% | 315 | 48.6% | -0.04 | 0.89 | 0.53 | 1.25 | — |
| — | 48.25 | 54.25 | 51.25 | +0.95 | 48.2% | 317.5 | — | — | 0.76 | 0.67 | 0.85 | — |
| — | 45.90 | 52.20 | 49.05 | — | — | 320 | — | — | 0.91 | 0.77 | 1.05 | — |
| — | 43.55 | 48.80 | 46.17 | +0.93 | 47.5% | 322.5 | 47.5% | -0.07 | 1.07 | 0.94 | 1.20 | — |
| — | 41.20 | 47.30 | 44.25 | +0.92 | 47.2% | 325 | 47.2% | -0.08 | 1.26 | 1.16 | 1.37 | — |
| — | 38.95 | 44.00 | 41.48 | — | — | 327.5 | 46.9% | -0.09 | 1.48 | 1.40 | 1.56 | — |
| — | 38.05 | 42.85 | 40.45 | +0.90 | 46.7% | 330 | 46.7% | -0.10 | 1.75 | 1.61 | 1.88 | — |
| — | 34.45 | 40.65 | 37.55 | — | — | 332.5 | — | — | 2.01 | 1.85 | 2.17 | — |
| — | 33.35 | 38.35 | 35.85 | +0.87 | 46.3% | 335 | — | — | 2.20 | 1.89 | 2.51 | — |
| — | 32.95 | 35.25 | 34.10 | — | — | 337.5 | 46.1% | -0.15 | 2.71 | 2.54 | 2.89 | — |
| — | 30.50 | 34.05 | 32.27 | — | — | 340 | — | — | 2.97 | 2.64 | 3.30 | — |
| — | 26.85 | 31.65 | 29.25 | — | — | 342.5 | — | — | 4.00 | 3.30 | 4.70 | — |
| — | 26.15 | 30.05 | 28.10 | — | — | 345 | 45.7% | -0.21 | 4.17 | 3.80 | 4.55 | — |
| — | 23.25 | 27.20 | 25.23 | — | — | 347.5 | — | — | 4.53 | 3.85 | 5.20 | — |
| — | 22.00 | 25.20 | 23.60 | — | — | 350 | — | — | 5.53 | 5.30 | 5.75 | — |
| — | 19.35 | 24.35 | 21.85 | +0.72 | 45.4% | 352.5 | 45.4% | -0.29 | 5.95 | 5.25 | 6.65 | — |
| — | 19.70 | 22.85 | 21.27 | +0.69 | 45.3% | 355 | 45.3% | -0.31 | 6.65 | 5.85 | 7.45 | — |
| — | 18.55 | 20.20 | 19.38 | +0.66 | 45.3% | 357.5 | 45.3% | -0.34 | 7.90 | 7.40 | 8.40 | — |
| — | 16.30 | 18.80 | 17.55 | +0.63 | 45.2% | 360 | 45.2% | -0.37 | 9.72 | 8.50 | 10.95 | — |
| — | 15.95 | 18.20 | 17.07 | +0.60 | 45.2% | 362.5 | 45.2% | -0.40 | 10.07 | 9.55 | 10.60 | — |
| — | 14.55 | 15.80 | 15.18 | +0.57 | 45.2% | 365 | 45.2% | -0.43 | 11.22 | 10.65 | 11.80 | — |
| — | 13.25 | 14.45 | 13.85 | +0.54 | 45.2% | 367.5 | 45.2% | -0.46 | 12.65 | 11.90 | 13.40 | — |
| — | 12.10 | 13.20 | 12.65 | +0.51 | 45.2% | 370 | 45.2% | -0.50 | 13.50 | 12.65 | 14.35 | — |
| — | 11.00 | 12.85 | 11.93 | +0.48 | 45.2% | 372.5 | 45.2% | -0.52 | 14.57 | 13.25 | 15.90 | — |
| — | 9.85 | 10.95 | 10.40 | +0.45 | 45.3% | 375 | 45.3% | -0.56 | 16.55 | 15.85 | 17.25 | — |
| — | 8.00 | 9.25 | 8.62 | +0.39 | 45.4% | 380 | 45.4% | -0.61 | 20.12 | 18.50 | 21.75 | — |
| — | 6.45 | 7.65 | 7.05 | +0.33 | 45.5% | 385 | 45.5% | -0.67 | 23.68 | 21.95 | 25.40 | — |
| — | 5.15 | 6.15 | 5.65 | +0.28 | 45.7% | 390 | 45.7% | -0.72 | 27.77 | 25.40 | 30.15 | — |
| — | 4.05 | 5.10 | 4.58 | +0.24 | 45.9% | 395 | 45.9% | -0.76 | 31.75 | 29.45 | 34.05 | — |
| — | 3.25 | 4.25 | 3.75 | +0.20 | 46.2% | 400 | 46.2% | -0.80 | 35.50 | 32.30 | 38.70 | — |
| — | 1.65 | 3.55 | 2.60 | +0.17 | 46.5% | 405 | 46.5% | -0.84 | 39.48 | 37.45 | 41.50 | — |
| — | 0.92 | 3.20 | 2.06 | +0.14 | 46.8% | 410 | 46.8% | -0.87 | 43.65 | 41.30 | 46.00 | — |
| — | 1.60 | 2.33 | 1.97 | +0.11 | 47.2% | 415 | 47.2% | -0.89 | 49.10 | 46.35 | 51.85 | — |
| — | 1.38 | 1.57 | 1.48 | +0.09 | 47.6% | 420 | 47.6% | -0.92 | 53.65 | 50.75 | 56.55 | — |
| — | 0.97 | 1.43 | 1.20 | +0.07 | 48.0% | 425 | 48.0% | -0.93 | 58.50 | 55.75 | 61.25 | — |
| — | 0.75 | 1.23 | 0.99 | +0.06 | 48.4% | 430 | 48.4% | -0.95 | 63.08 | 60.10 | 66.05 | — |
| — | 0.05 | 1.41 | 0.73 | +0.05 | 48.8% | 435 | 48.8% | -0.96 | 67.90 | 64.85 | 70.95 | — |
| — | 0.08 | 1.03 | 0.56 | +0.04 | 49.2% | 440 | 49.2% | -0.97 | 72.85 | 69.90 | 75.80 | — |
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.