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 | |
| — | 73.60 | 77.40 | 75.50 | +0.94 | 51.6% | 295 | 51.6% | -0.06 | 1.55 | 1.50 | 1.60 | — |
| — | 70.40 | 72.55 | 71.47 | +0.93 | 50.5% | 300 | 50.5% | -0.07 | 1.87 | 1.84 | 1.90 | — |
| — | 64.30 | 68.05 | 66.17 | +0.92 | 49.6% | 305 | 49.6% | -0.08 | 2.23 | 2.19 | 2.26 | — |
| — | 60.60 | 63.50 | 62.05 | +0.90 | 48.8% | 310 | 48.8% | -0.10 | 2.67 | 2.63 | 2.71 | — |
| — | 55.40 | 58.80 | 57.10 | +0.88 | 48.2% | 315 | 48.2% | -0.12 | 3.23 | 3.15 | 3.30 | — |
| — | 51.30 | 54.35 | 52.83 | +0.86 | 47.6% | 320 | 47.6% | -0.14 | 3.88 | 3.80 | 3.95 | — |
| — | 48.20 | 50.15 | 49.17 | +0.84 | 47.1% | 325 | 47.1% | -0.16 | 4.65 | 4.55 | 4.75 | — |
| — | 44.30 | 45.85 | 45.08 | +0.81 | 46.6% | 330 | 46.6% | -0.19 | 5.53 | 5.40 | 5.65 | — |
| — | 39.30 | 42.30 | 40.80 | +0.78 | 46.2% | 335 | 46.2% | -0.22 | 6.65 | 6.50 | 6.80 | — |
| — | 37.45 | 39.65 | 38.55 | +0.77 | 46.0% | 337.5 | 46.0% | -0.23 | 7.28 | 7.15 | 7.40 | — |
| — | 36.65 | 37.85 | 37.25 | +0.75 | 45.8% | 340 | 45.8% | -0.25 | 7.92 | 7.80 | 8.05 | — |
| — | 33.90 | 36.75 | 35.33 | +0.73 | 45.6% | 342.5 | 45.6% | -0.27 | 8.62 | 8.50 | 8.75 | — |
| — | 33.45 | 34.15 | 33.80 | +0.72 | 45.5% | 345 | 45.5% | -0.28 | 9.40 | 9.30 | 9.50 | — |
| — | 30.55 | 32.65 | 31.60 | +0.70 | 45.4% | 347.5 | 45.4% | -0.30 | 10.20 | 10.10 | 10.30 | — |
| — | 30.25 | 30.95 | 30.60 | +0.68 | 45.3% | 350 | 45.3% | -0.32 | 11.05 | 10.95 | 11.15 | — |
| — | 28.50 | 30.00 | 29.25 | +0.66 | 45.2% | 352.5 | 45.2% | -0.34 | 11.93 | 11.80 | 12.05 | — |
| — | 27.15 | 27.60 | 27.38 | +0.64 | 45.1% | 355 | 45.1% | -0.36 | 12.88 | 12.75 | 13.00 | — |
| — | 25.70 | 26.10 | 25.90 | +0.62 | 45.0% | 357.5 | 45.0% | -0.38 | 13.90 | 13.75 | 14.05 | — |
| — | 24.25 | 24.60 | 24.43 | +0.60 | 44.9% | 360 | 44.9% | -0.40 | 14.97 | 14.85 | 15.10 | — |
| — | 22.85 | 23.20 | 23.02 | +0.58 | 44.9% | 362.5 | 44.9% | -0.42 | 16.07 | 15.95 | 16.20 | — |
| — | 21.55 | 21.90 | 21.73 | +0.56 | 44.8% | 365 | 44.8% | -0.44 | 17.25 | 17.10 | 17.40 | — |
| — | 20.25 | 20.60 | 20.43 | +0.54 | 44.7% | 367.5 | 44.7% | -0.46 | 18.48 | 18.35 | 18.60 | — |
| — | 19.10 | 19.35 | 19.23 | +0.52 | 44.6% | 370 | 44.6% | -0.48 | 19.75 | 19.60 | 19.90 | — |
| — | 17.85 | 18.05 | 17.95 | +0.50 | 44.5% | 372.5 | 44.5% | -0.50 | 21.07 | 20.95 | 21.20 | — |
| — | 16.70 | 17.00 | 16.85 | +0.48 | 44.4% | 375 | 44.4% | -0.52 | 22.45 | 22.30 | 22.60 | — |
| — | 15.65 | 15.90 | 15.78 | +0.46 | 44.3% | 377.5 | 44.3% | -0.54 | 23.93 | 23.70 | 24.15 | — |
| — | 14.60 | 14.85 | 14.72 | +0.44 | 44.2% | 380 | 44.2% | -0.56 | 25.38 | 25.20 | 25.55 | — |
| — | 13.65 | 14.15 | 13.90 | +0.42 | 44.1% | 382.5 | 44.1% | -0.58 | 27.02 | 26.70 | 27.35 | — |
| — | 12.80 | 12.95 | 12.88 | +0.40 | 44.0% | 385 | 44.0% | -0.60 | 28.48 | 28.25 | 28.70 | — |
| — | 11.00 | 11.25 | 11.12 | +0.36 | 43.9% | 390 | 43.9% | -0.64 | 31.75 | 31.50 | 32.00 | — |
| — | 9.50 | 9.75 | 9.62 | +0.33 | 43.8% | 395 | 43.8% | -0.68 | 35.48 | 33.90 | 37.05 | — |
| — | 8.15 | 8.35 | 8.25 | +0.29 | 43.7% | 400 | 43.7% | -0.71 | 39.17 | 38.65 | 39.70 | — |
| — | 6.95 | 7.25 | 7.10 | +0.26 | 43.7% | 405 | 43.7% | -0.75 | 43.10 | 41.45 | 44.75 | — |
| — | 5.95 | 6.20 | 6.08 | +0.23 | 43.7% | 410 | 43.7% | -0.78 | 47.12 | 45.45 | 48.80 | — |
| — | 5.05 | 5.25 | 5.15 | +0.20 | 43.8% | 415 | 43.8% | -0.81 | 51.25 | 49.55 | 52.95 | — |
| — | 4.30 | 4.65 | 4.47 | +0.18 | 43.9% | 420 | 43.9% | -0.83 | 55.52 | 53.80 | 57.25 | — |
| — | 3.65 | 3.80 | 3.73 | +0.16 | 44.1% | 425 | 44.1% | -0.85 | 59.90 | 58.15 | 61.65 | — |
| — | 3.10 | 3.40 | 3.25 | +0.14 | 44.2% | 430 | 44.2% | -0.88 | 64.38 | 62.65 | 66.10 | — |
| — | 2.63 | 2.82 | 2.73 | +0.12 | 44.4% | 435 | 44.4% | -0.89 | 68.60 | 67.00 | 70.20 | — |
| — | 2.23 | 2.34 | 2.29 | +0.10 | 44.7% | 440 | 44.7% | -0.91 | 73.22 | 71.65 | 74.80 | — |
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.