Spot 368.11
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.25 | 77.10 | 73.67 | +0.97 | 69.9% | 295 | 69.9% | -0.03 | 0.51 | 0.49 | 0.53 | — |
| — | 67.70 | 74.70 | 71.20 | +0.97 | 68.8% | 297.5 | 68.8% | -0.03 | 0.56 | 0.54 | 0.58 | — |
| — | 65.30 | 72.25 | 68.78 | +0.97 | 67.7% | 300 | 67.7% | -0.03 | 0.62 | 0.60 | 0.64 | — |
| — | 62.85 | 69.80 | 66.33 | +0.96 | 66.7% | 302.5 | 66.7% | -0.04 | 0.69 | 0.66 | 0.71 | — |
| — | 60.60 | 67.15 | 63.88 | +0.96 | 65.7% | 305 | 65.7% | -0.04 | 0.76 | 0.73 | 0.78 | — |
| — | 58.55 | 64.45 | 61.50 | +0.95 | 64.7% | 307.5 | 64.7% | -0.05 | 0.84 | 0.81 | 0.87 | — |
| — | 57.65 | 61.70 | 59.67 | +0.95 | 63.8% | 310 | 63.8% | -0.05 | 0.94 | 0.92 | 0.95 | — |
| — | 54.20 | 59.25 | 56.73 | +0.94 | 62.9% | 312.5 | 62.9% | -0.06 | 1.05 | 1.03 | 1.08 | — |
| — | 52.20 | 55.65 | 53.92 | +0.93 | 62.1% | 315 | 62.1% | -0.07 | 1.18 | 1.16 | 1.20 | — |
| — | 49.55 | 54.50 | 52.02 | +0.93 | 61.3% | 317.5 | 61.3% | -0.07 | 1.34 | 1.31 | 1.38 | — |
| — | 48.55 | 50.80 | 49.67 | +0.92 | 60.7% | 320 | 60.7% | -0.08 | 1.51 | 1.49 | 1.54 | — |
| — | 45.00 | 49.85 | 47.42 | +0.91 | 60.1% | 322.5 | 60.1% | -0.09 | 1.72 | 1.68 | 1.75 | — |
| — | 42.75 | 46.75 | 44.75 | +0.90 | 59.6% | 325 | 59.6% | -0.10 | 1.95 | 1.91 | 1.98 | — |
| — | 40.85 | 45.05 | 42.95 | +0.89 | 59.1% | 327.5 | 59.1% | -0.11 | 2.22 | 2.18 | 2.26 | — |
| — | 38.65 | 41.80 | 40.23 | +0.87 | 58.7% | 330 | 58.7% | -0.13 | 2.52 | 2.48 | 2.57 | — |
| — | 36.55 | 40.70 | 38.62 | +0.86 | 58.3% | 332.5 | 58.3% | -0.14 | 2.87 | 2.82 | 2.92 | — |
| — | 34.65 | 38.55 | 36.60 | +0.84 | 57.9% | 335 | 57.9% | -0.16 | 3.27 | 3.20 | 3.35 | — |
| — | 32.40 | 36.50 | 34.45 | +0.82 | 57.6% | 337.5 | 57.6% | -0.18 | 3.70 | 3.65 | 3.75 | — |
| — | 31.85 | 33.35 | 32.60 | +0.81 | 57.3% | 340 | 57.3% | -0.19 | 4.17 | 4.10 | 4.25 | — |
| — | 29.60 | 31.80 | 30.70 | +0.78 | 57.1% | 342.5 | 57.1% | -0.22 | 4.72 | 4.65 | 4.80 | — |
| — | 27.35 | 30.60 | 28.98 | +0.76 | 56.9% | 345 | 56.9% | -0.24 | 5.33 | 5.25 | 5.40 | — |
| — | 25.80 | 28.60 | 27.20 | +0.74 | 56.7% | 347.5 | 56.7% | -0.26 | 6.00 | 5.90 | 6.10 | — |
| — | 24.55 | 25.65 | 25.10 | +0.72 | 56.6% | 350 | 56.6% | -0.28 | 6.75 | 6.70 | 6.80 | — |
| — | 21.90 | 25.00 | 23.45 | +0.69 | 56.5% | 352.5 | 56.5% | -0.31 | 7.47 | 7.40 | 7.55 | — |
| — | 21.40 | 22.25 | 21.82 | +0.67 | 56.4% | 355 | 56.4% | -0.33 | 8.38 | 8.25 | 8.50 | — |
| — | 18.50 | 20.50 | 19.50 | +0.64 | 56.3% | 357.5 | 56.3% | -0.36 | 9.30 | 9.20 | 9.40 | — |
| — | 18.65 | 19.70 | 19.18 | +0.61 | 56.2% | 360 | 56.2% | -0.39 | 10.30 | 10.20 | 10.40 | — |
| — | 17.25 | 17.60 | 17.43 | +0.59 | 56.1% | 362.5 | 56.1% | -0.41 | 11.38 | 11.25 | 11.50 | — |
| — | 15.85 | 16.20 | 16.02 | +0.56 | 55.9% | 365 | 55.9% | -0.44 | 12.50 | 12.35 | 12.65 | — |
| — | 14.60 | 14.90 | 14.75 | +0.53 | 55.8% | 367.5 | 55.8% | -0.47 | 13.70 | 13.55 | 13.85 | — |
| — | 13.35 | 13.65 | 13.50 | +0.50 | 55.7% | 370 | 55.7% | -0.50 | 14.97 | 14.85 | 15.10 | — |
| — | 12.20 | 12.50 | 12.35 | +0.48 | 55.6% | 372.5 | 55.6% | -0.53 | 16.35 | 16.15 | 16.55 | — |
| — | 11.15 | 11.40 | 11.28 | +0.45 | 55.4% | 375 | 55.4% | -0.55 | 17.77 | 17.60 | 17.95 | — |
| — | 10.10 | 10.40 | 10.25 | +0.42 | 55.3% | 377.5 | 55.3% | -0.58 | 19.25 | 19.05 | 19.45 | — |
| — | 9.20 | 9.45 | 9.32 | +0.39 | 55.2% | 380 | 55.2% | -0.61 | 20.80 | 20.55 | 21.05 | — |
| — | 8.30 | 8.55 | 8.43 | +0.37 | 55.0% | 382.5 | 55.0% | -0.63 | 22.50 | 22.20 | 22.80 | — |
| — | 7.50 | 7.70 | 7.60 | +0.34 | 54.9% | 385 | 54.9% | -0.66 | 24.12 | 23.40 | 24.85 | — |
| — | 6.75 | 6.95 | 6.85 | +0.32 | 54.8% | 387.5 | 54.8% | -0.69 | 26.40 | 24.00 | 28.80 | — |
| — | 6.05 | 6.25 | 6.15 | +0.29 | 54.8% | 390 | 54.8% | -0.71 | 28.32 | 27.30 | 29.35 | — |
| — | 5.45 | 5.65 | 5.55 | +0.27 | 54.7% | 392.5 | 54.7% | -0.73 | 30.00 | 28.05 | 31.95 | — |
| — | 4.85 | 5.05 | 4.95 | +0.25 | 54.7% | 395 | 54.7% | -0.75 | 32.17 | 29.70 | 34.65 | — |
| — | 4.35 | 4.50 | 4.42 | +0.23 | 54.7% | 397.5 | 54.7% | -0.78 | 34.20 | 31.70 | 36.70 | — |
| — | 3.90 | 4.00 | 3.95 | +0.21 | 54.7% | 400 | 54.7% | -0.79 | 35.35 | 34.70 | 36.00 | — |
| — | 3.45 | 3.60 | 3.52 | +0.19 | 54.8% | 402.5 | 54.8% | -0.81 | 37.70 | 33.95 | 41.45 | — |
| — | 3.05 | 3.20 | 3.12 | +0.17 | 54.9% | 405 | 54.9% | -0.83 | 40.00 | 36.45 | 43.55 | — |
| — | 2.74 | 2.87 | 2.81 | +0.16 | 55.0% | 407.5 | 55.0% | -0.84 | 42.70 | 40.15 | 45.25 | — |
| — | 2.44 | 2.65 | 2.54 | +0.14 | 55.1% | 410 | 55.1% | -0.86 | 44.40 | 43.30 | 45.50 | — |
| — | 1.93 | 2.01 | 1.97 | +0.12 | 55.5% | 415 | 55.5% | -0.89 | 48.88 | 46.00 | 51.75 | — |
| — | 1.54 | 1.65 | 1.59 | +0.10 | 56.0% | 420 | 56.0% | -0.91 | 53.42 | 50.20 | 56.65 | — |
| — | 1.24 | 1.35 | 1.29 | +0.08 | 56.5% | 425 | 56.5% | -0.92 | 58.65 | 55.85 | 61.45 | — |
| — | 1.00 | 1.11 | 1.05 | +0.07 | 57.2% | 430 | 57.2% | -0.94 | 62.83 | 59.45 | 66.20 | — |
| — | 0.81 | 0.88 | 0.84 | +0.06 | 58.0% | 435 | 58.0% | -0.95 | 67.70 | 64.30 | 71.10 | — |
| — | 0.67 | 0.77 | 0.72 | +0.05 | 58.8% | 440 | 58.8% | -0.96 | 71.80 | 69.20 | 74.40 | — |
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.