Spot 365.46
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.30 | 36.35 | 35.83 | +0.92 | 45.0% | 330 | 45.0% | -0.08 | 0.45 | 0.44 | 0.46 | — |
| — | 33.50 | 34.25 | 33.88 | +0.91 | 43.7% | 332.5 | 43.7% | -0.09 | 0.52 | 0.51 | 0.53 | — |
| — | 31.10 | 31.70 | 31.40 | +0.90 | 42.6% | 335 | 42.6% | -0.10 | 0.61 | 0.60 | 0.62 | — |
| — | 28.70 | 29.45 | 29.07 | +0.88 | 41.7% | 337.5 | 41.7% | -0.12 | 0.73 | 0.72 | 0.75 | — |
| — | 26.40 | 26.95 | 26.68 | +0.86 | 40.5% | 340 | 40.5% | -0.14 | 0.89 | 0.88 | 0.90 | — |
| — | 24.10 | 24.45 | 24.27 | +0.84 | 39.8% | 342.5 | 39.8% | -0.16 | 1.09 | 1.08 | 1.11 | — |
| — | 21.90 | 22.20 | 22.05 | +0.81 | 39.0% | 345 | 39.0% | -0.19 | 1.36 | 1.34 | 1.38 | — |
| — | 19.70 | 20.05 | 19.88 | +0.78 | 38.5% | 347.5 | 38.5% | -0.22 | 1.70 | 1.68 | 1.72 | — |
| — | 17.70 | 18.15 | 17.93 | +0.74 | 38.1% | 350 | 38.1% | -0.26 | 2.13 | 2.11 | 2.15 | — |
| — | 15.70 | 16.00 | 15.85 | +0.71 | 37.8% | 352.5 | 37.8% | -0.29 | 2.65 | 2.63 | 2.68 | — |
| — | 13.85 | 14.15 | 14.00 | +0.67 | 37.3% | 355 | 37.3% | -0.33 | 3.30 | 3.25 | 3.35 | — |
| — | 12.15 | 12.40 | 12.28 | +0.63 | 37.6% | 357.5 | 37.6% | -0.37 | 4.05 | 4.00 | 4.10 | — |
| — | 10.65 | 10.80 | 10.72 | +0.58 | 37.4% | 360 | 37.4% | -0.42 | 4.97 | 4.90 | 5.05 | — |
| — | 9.20 | 9.35 | 9.28 | +0.54 | 37.5% | 362.5 | 37.5% | -0.47 | 6.00 | 5.95 | 6.05 | — |
| — | 7.85 | 8.00 | 7.92 | +0.49 | 37.5% | 365 | 37.5% | -0.51 | 7.20 | 7.15 | 7.25 | — |
| — | 6.70 | 6.80 | 6.75 | +0.45 | 37.5% | 367.5 | 37.5% | -0.55 | 8.53 | 8.45 | 8.60 | — |
| — | 5.65 | 5.75 | 5.70 | +0.40 | 37.8% | 370 | 37.8% | -0.60 | 10.00 | 9.90 | 10.10 | — |
| — | 4.80 | 4.85 | 4.83 | +0.36 | 38.0% | 372.5 | 38.0% | -0.64 | 11.60 | 11.50 | 11.70 | — |
| — | 4.00 | 4.05 | 4.03 | +0.33 | 38.1% | 375 | 38.1% | -0.68 | 13.12 | 12.75 | 13.50 | — |
| — | 3.30 | 3.40 | 3.35 | +0.29 | 38.1% | 377.5 | 38.1% | -0.71 | 15.18 | 15.05 | 15.30 | — |
| — | 2.75 | 2.80 | 2.77 | +0.26 | 38.6% | 380 | 38.6% | -0.75 | 17.07 | 16.95 | 17.20 | — |
| — | 2.26 | 2.30 | 2.28 | +0.22 | 38.7% | 382.5 | 38.7% | -0.78 | 19.10 | 19.00 | 19.20 | — |
| — | 1.85 | 1.89 | 1.87 | +0.19 | 39.1% | 385 | 39.1% | -0.81 | 20.90 | 20.45 | 21.35 | — |
| — | 1.51 | 1.55 | 1.53 | +0.17 | 39.4% | 387.5 | 39.4% | -0.84 | 24.07 | 23.20 | 24.95 | — |
| — | 1.00 | 1.03 | 1.01 | +0.13 | 40.1% | 392.5 | 40.1% | -0.88 | 27.75 | 27.30 | 28.20 | — |
| — | 0.82 | 0.84 | 0.83 | +0.11 | 40.5% | 395 | 40.5% | -0.90 | 30.02 | 29.60 | 30.45 | — |
| — | 0.67 | 0.70 | 0.69 | +0.09 | 40.9% | 397.5 | 40.9% | -0.91 | 32.42 | 31.95 | 32.90 | — |
| — | 0.56 | 0.57 | 0.56 | +0.08 | 41.5% | 400 | 41.5% | -0.93 | 34.70 | 34.05 | 35.35 | — |
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.