Spot 368.01
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.40 | 78.80 | 75.60 | +0.96 | 44.8% | 295 | 44.8% | -0.03 | 0.71 | 0.25 | 1.18 | — |
| — | 67.55 | 74.05 | 70.80 | +0.96 | 44.3% | 300 | 44.3% | -0.04 | 0.96 | 0.72 | 1.20 | — |
| — | 64.20 | 69.35 | 66.78 | +0.94 | 43.8% | 305 | 43.8% | -0.06 | 1.33 | 1.01 | 1.65 | — |
| — | 59.50 | 64.70 | 62.10 | +0.93 | 43.3% | 310 | 43.3% | -0.07 | 1.63 | 1.09 | 2.17 | — |
| — | 53.70 | 59.30 | 56.50 | +0.91 | 43.0% | 315 | 43.0% | -0.09 | 1.81 | 1.32 | 2.30 | — |
| — | 50.60 | 52.50 | 51.55 | +0.89 | 42.6% | 320 | 42.6% | -0.11 | 2.52 | 2.26 | 2.79 | — |
| — | 46.40 | 48.10 | 47.25 | +0.87 | 42.3% | 325 | 42.3% | -0.13 | 3.17 | 2.70 | 3.65 | — |
| — | 42.10 | 44.30 | 43.20 | +0.84 | 42.1% | 330 | 42.1% | -0.16 | 3.85 | 3.40 | 4.30 | — |
| — | 38.10 | 42.20 | 40.15 | +0.80 | 41.9% | 335 | 41.9% | -0.20 | 4.95 | 4.65 | 5.25 | — |
| — | 33.50 | 36.65 | 35.08 | +0.77 | 41.7% | 340 | 41.7% | -0.23 | 6.05 | 5.60 | 6.50 | — |
| — | 30.75 | 35.45 | 33.10 | +0.74 | 41.6% | 345 | 41.6% | -0.27 | 7.67 | 7.10 | 8.25 | — |
| — | 26.80 | 29.75 | 28.27 | +0.70 | 41.5% | 350 | 41.5% | -0.31 | 9.45 | 8.75 | 10.15 | — |
| — | 22.75 | 26.00 | 24.38 | +0.65 | 41.4% | 355 | 41.4% | -0.35 | 10.57 | 9.65 | 11.50 | — |
| — | 20.40 | 23.30 | 21.85 | +0.61 | 41.3% | 360 | 41.3% | -0.40 | 12.78 | 11.75 | 13.80 | — |
| — | 17.90 | 20.25 | 19.07 | +0.56 | 41.2% | 365 | 41.2% | -0.44 | 15.25 | 12.85 | 17.65 | — |
| — | 16.35 | 17.55 | 16.95 | +0.52 | 41.2% | 370 | 41.2% | -0.49 | 18.65 | 18.15 | 19.15 | — |
| — | 14.10 | 15.45 | 14.78 | +0.47 | 41.1% | 375 | 41.1% | -0.54 | 21.05 | 20.50 | 21.60 | — |
| — | 12.05 | 13.70 | 12.88 | +0.43 | 41.1% | 380 | 41.1% | -0.58 | 23.85 | 23.30 | 24.40 | — |
| — | 9.30 | 12.00 | 10.65 | +0.38 | 41.0% | 385 | 41.0% | -0.62 | 27.12 | 25.60 | 28.65 | — |
| — | 8.80 | 10.95 | 9.88 | +0.34 | 41.0% | 390 | 41.0% | -0.66 | 29.98 | 27.35 | 32.60 | — |
| — | 7.35 | 8.25 | 7.80 | — | — | 395 | — | — | 33.30 | 31.70 | 34.90 | — |
| — | 6.00 | 7.10 | 6.55 | — | — | 400 | — | — | 37.75 | 36.05 | 39.45 | — |
| — | 5.10 | 5.75 | 5.42 | — | — | 405 | — | — | 41.80 | 38.90 | 44.70 | — |
| — | 3.80 | 4.80 | 4.30 | +0.20 | 40.9% | 410 | — | — | 45.45 | 43.60 | 47.30 | — |
| — | 3.50 | 4.05 | 3.77 | — | — | 415 | — | — | 49.52 | 48.00 | 51.05 | — |
| — | 2.87 | 3.45 | 3.16 | — | — | 420 | — | — | 54.23 | 52.60 | 55.85 | — |
| — | 2.22 | 2.78 | 2.50 | — | — | 425 | — | — | 58.17 | 56.50 | 59.85 | — |
| — | 2.00 | 2.29 | 2.15 | +0.10 | 40.7% | 430 | 40.7% | -0.91 | 63.12 | 61.40 | 64.85 | — |
| — | 1.54 | 1.95 | 1.75 | +0.09 | 40.7% | 435 | 40.7% | -0.93 | 66.72 | 64.00 | 69.45 | — |
| — | 1.18 | 1.56 | 1.37 | +0.07 | 40.7% | 440 | 40.7% | -0.94 | 71.42 | 68.75 | 74.10 | — |
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.