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 | |
| — | 37.00 | 37.90 | 37.45 | +0.88 | 41.3% | 330 | 41.3% | -0.12 | 1.33 | 1.31 | 1.35 | — |
| — | 34.70 | 35.60 | 35.15 | +0.87 | 40.6% | 332.5 | 40.6% | -0.14 | 1.54 | 1.52 | 1.56 | — |
| — | 32.45 | 33.35 | 32.90 | +0.85 | 40.0% | 335 | 40.0% | -0.16 | 1.78 | 1.76 | 1.80 | — |
| — | 30.25 | 31.15 | 30.70 | +0.83 | 39.5% | 337.5 | 39.5% | -0.17 | 2.07 | 2.05 | 2.09 | — |
| — | 28.20 | 28.90 | 28.55 | +0.80 | 39.1% | 340 | 39.1% | -0.20 | 2.42 | 2.39 | 2.44 | — |
| — | 26.00 | 26.50 | 26.25 | +0.78 | 38.7% | 342.5 | 38.7% | -0.22 | 2.82 | 2.79 | 2.85 | — |
| — | 24.05 | 24.85 | 24.45 | +0.76 | 38.5% | 345 | 38.5% | -0.25 | 3.30 | 3.25 | 3.35 | — |
| — | 22.05 | 22.90 | 22.48 | +0.73 | 38.3% | 347.5 | 38.3% | -0.27 | 3.85 | 3.80 | 3.90 | — |
| — | 20.35 | 21.00 | 20.68 | +0.70 | 38.1% | 350 | 38.1% | -0.30 | 4.50 | 4.45 | 4.55 | — |
| — | 18.45 | 19.25 | 18.85 | +0.67 | 38.0% | 352.5 | 38.0% | -0.33 | 5.22 | 5.15 | 5.30 | — |
| — | 16.85 | 17.20 | 17.02 | +0.64 | 37.9% | 355 | 37.9% | -0.36 | 6.05 | 6.00 | 6.10 | — |
| — | 15.30 | 15.60 | 15.45 | +0.61 | 37.8% | 357.5 | 37.8% | -0.40 | 6.95 | 6.90 | 7.00 | — |
| — | 13.85 | 14.10 | 13.97 | +0.57 | 37.8% | 360 | 37.8% | -0.43 | 7.95 | 7.90 | 8.00 | — |
| — | 12.45 | 12.70 | 12.57 | +0.54 | 37.8% | 362.5 | 37.8% | -0.46 | 9.07 | 9.00 | 9.15 | — |
| — | 11.25 | 11.40 | 11.32 | +0.50 | 37.8% | 365 | 37.8% | -0.50 | 10.28 | 10.20 | 10.35 | — |
| — | 9.95 | 10.20 | 10.07 | +0.47 | 37.9% | 367.5 | 37.9% | -0.53 | 11.57 | 11.50 | 11.65 | — |
| — | 8.95 | 9.10 | 9.03 | +0.44 | 38.0% | 370 | 38.0% | -0.57 | 13.03 | 12.90 | 13.15 | — |
| — | 7.95 | 8.10 | 8.03 | — | — | 372.5 | — | — | 14.53 | 14.40 | 14.65 | — |
| — | 7.05 | 7.15 | 7.10 | — | — | 375 | — | — | 16.12 | 16.00 | 16.25 | — |
| — | 6.25 | 6.35 | 6.30 | — | — | 377.5 | — | — | 17.80 | 17.65 | 17.95 | — |
| — | 5.50 | 5.60 | 5.55 | +0.32 | 38.4% | 380 | — | — | 19.60 | 19.40 | 19.80 | — |
| — | 4.80 | 4.95 | 4.88 | — | — | 382.5 | — | — | 21.30 | 20.75 | 21.85 | — |
| — | 4.20 | 4.35 | 4.28 | — | — | 385 | — | — | 23.23 | 22.65 | 23.80 | — |
| — | 3.70 | 3.80 | 3.75 | — | — | 387.5 | — | — | 25.18 | 24.60 | 25.75 | — |
| — | 3.20 | 3.30 | 3.25 | — | — | 390 | — | — | 27.12 | 26.60 | 27.65 | — |
| — | 2.82 | 2.88 | 2.85 | — | — | 392.5 | — | — | 29.32 | 28.70 | 29.95 | — |
| — | 2.46 | 2.51 | 2.48 | +0.18 | 39.4% | 395 | 39.4% | -0.83 | 31.45 | 30.80 | 32.10 | — |
| — | 2.14 | 2.19 | 2.17 | +0.16 | 39.6% | 397.5 | 39.6% | -0.85 | 33.65 | 33.00 | 34.30 | — |
| — | 1.88 | 1.91 | 1.90 | +0.14 | 39.8% | 400 | 39.8% | -0.86 | 35.83 | 35.20 | 36.45 | — |
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.