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 | |
| — | 70.65 | 77.00 | 73.83 | — | — | 295 | 74.3% | -0.00 | — | — | 4.70 | — |
| — | 67.00 | 72.00 | 69.50 | +1.00 | 72.4% | 300 | 72.4% | -0.00 | — | — | 4.90 | — |
| — | 62.00 | 67.00 | 64.50 | +1.00 | 70.4% | 305 | 70.4% | -0.00 | — | — | 0.17 | — |
| — | 56.30 | 60.20 | 58.25 | — | — | 310 | — | — | — | — | 1.00 | — |
| — | 51.95 | 57.00 | 54.48 | +1.00 | 66.4% | 315 | 66.4% | -0.00 | — | — | 4.70 | — |
| — | 47.10 | 50.50 | 48.80 | +1.00 | 64.3% | 320 | 64.3% | -0.00 | — | — | 0.26 | — |
| — | 41.90 | 47.05 | 44.48 | +1.00 | 62.3% | 325 | 62.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 36.80 | 42.10 | 39.45 | +0.99 | 60.3% | 330 | 60.3% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 34.50 | 39.60 | 37.05 | +0.99 | 59.2% | 332.5 | 59.2% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 30.80 | 35.55 | 33.17 | +0.99 | 58.0% | 335 | 58.0% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 29.55 | 34.40 | 31.98 | +0.98 | 56.7% | 337.5 | 56.7% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 26.25 | 30.25 | 28.25 | +0.97 | 55.4% | 340 | 55.4% | -0.03 | 0.14 | 0.07 | 0.20 | — |
| — | 24.40 | 28.25 | 26.32 | +0.96 | 54.1% | 342.5 | 54.1% | -0.04 | 0.26 | 0.11 | 0.40 | — |
| — | 22.35 | 25.15 | 23.75 | +0.95 | 52.8% | 345 | 52.8% | -0.05 | 0.23 | 0.17 | 0.30 | — |
| — | 20.00 | 23.10 | 21.55 | +0.93 | 51.6% | 347.5 | 51.6% | -0.06 | 0.39 | 0.34 | 0.44 | — |
| — | 17.65 | 20.60 | 19.12 | +0.91 | 50.4% | 350 | 50.4% | -0.09 | 0.58 | 0.54 | 0.63 | — |
| — | 14.85 | 20.15 | 17.50 | +0.88 | 49.3% | 352.5 | 49.3% | -0.12 | 0.77 | 0.65 | 0.89 | — |
| — | 13.20 | 14.50 | 13.85 | +0.84 | 48.3% | 355 | 48.3% | -0.16 | 1.06 | 0.95 | 1.18 | — |
| — | 11.05 | 12.25 | 11.65 | +0.79 | 47.5% | 357.5 | 47.5% | -0.20 | 1.57 | 1.45 | 1.70 | — |
| — | 9.25 | 10.25 | 9.75 | +0.73 | 46.8% | 360 | 46.8% | -0.27 | 2.08 | 1.92 | 2.23 | — |
| — | 7.05 | 8.60 | 7.83 | +0.66 | 46.3% | 362.5 | 46.3% | -0.34 | 2.79 | 2.58 | 3.00 | — |
| — | 5.90 | 6.85 | 6.38 | +0.59 | 46.0% | 365 | 46.0% | -0.41 | 3.75 | 3.45 | 4.05 | — |
| — | 4.65 | 5.45 | 5.05 | +0.51 | 45.8% | 367.5 | 45.8% | -0.49 | 4.90 | 4.60 | 5.20 | — |
| — | 3.65 | 4.00 | 3.83 | +0.43 | 45.8% | 370 | 45.8% | -0.57 | 6.22 | 5.90 | 6.55 | — |
| — | 2.73 | 2.97 | 2.85 | +0.36 | 45.8% | 372.5 | 45.8% | -0.65 | 7.90 | 7.25 | 8.55 | — |
| — | 2.00 | 2.29 | 2.15 | +0.28 | 46.0% | 375 | 46.0% | -0.72 | 9.62 | 9.05 | 10.20 | — |
| — | 1.45 | 1.65 | 1.55 | +0.22 | 46.2% | 377.5 | 46.2% | -0.78 | 11.35 | 10.80 | 11.90 | — |
| — | 1.10 | 1.23 | 1.17 | +0.18 | 46.6% | 380 | 46.6% | -0.83 | 13.38 | 12.70 | 14.05 | — |
| — | 0.71 | 0.90 | 0.81 | +0.13 | 46.9% | 382.5 | 46.9% | -0.87 | 15.47 | 14.25 | 16.70 | — |
| — | 0.50 | 0.65 | 0.57 | +0.10 | 47.3% | 385 | 47.3% | -0.90 | 17.77 | 16.95 | 18.60 | — |
| — | 0.35 | 0.46 | 0.41 | +0.07 | 47.8% | 387.5 | 47.8% | -0.93 | 20.52 | 17.90 | 23.15 | — |
| — | 0.25 | 0.33 | 0.29 | +0.05 | 48.4% | 390 | 48.4% | -0.95 | 22.48 | 21.45 | 23.50 | — |
| — | 0.15 | 0.29 | 0.22 | +0.04 | 49.0% | 392.5 | 49.0% | -0.97 | 24.52 | 20.85 | 28.20 | — |
| — | 0.12 | 0.19 | 0.15 | +0.03 | 49.9% | 395 | 49.9% | -0.98 | 27.98 | 25.45 | 30.50 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 50.8% | 397.5 | 50.8% | -0.98 | 29.32 | 27.90 | 30.75 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 51.7% | 400 | 51.7% | -0.99 | 31.40 | 29.65 | 33.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 52.8% | 402.5 | 52.8% | -0.99 | 33.20 | 30.65 | 35.75 | — |
| — | 0.03 | 0.17 | 0.10 | +0.01 | 53.9% | 405 | 53.9% | -1.00 | 36.67 | 33.15 | 40.20 | — |
| — | — | 0.16 | — | +0.01 | 55.0% | 407.5 | 55.0% | -1.00 | 39.23 | 37.60 | 40.85 | — |
| — | 0.02 | 0.15 | 0.09 | +0.00 | 56.1% | 410 | 56.1% | -1.00 | 41.23 | 39.10 | 43.35 | — |
| — | — | 0.15 | — | +0.00 | 57.2% | 412.5 | 57.2% | -1.00 | 43.45 | 41.05 | 45.85 | — |
| — | 0.01 | 0.17 | 0.09 | +0.00 | 58.3% | 415 | 58.3% | -1.00 | 47.35 | 45.25 | 49.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 59.4% | 417.5 | 59.4% | -1.00 | 49.20 | 47.75 | 50.65 | — |
| — | — | 0.14 | — | +0.00 | 60.5% | 420 | 60.5% | -1.00 | 51.95 | 50.25 | 53.65 | — |
| — | — | 3.90 | — | +0.00 | 61.6% | 422.5 | 61.6% | -1.00 | 53.15 | 50.65 | 55.65 | — |
| — | — | 0.04 | — | +0.00 | 62.7% | 425 | 62.7% | -1.00 | 55.83 | 53.15 | 58.50 | — |
| — | — | 3.90 | — | +0.00 | 63.8% | 427.5 | 63.8% | -1.00 | 58.23 | 55.65 | 60.80 | — |
| — | — | 0.72 | — | +0.00 | 64.9% | 430 | 64.9% | -1.00 | 61.77 | 59.05 | 64.50 | — |
| — | — | 3.90 | — | +0.00 | 67.1% | 435 | 67.1% | -1.00 | 65.67 | 63.15 | 68.20 | — |
| — | — | 0.10 | — | +0.00 | 69.4% | 440 | 69.4% | -1.00 | 70.65 | 68.15 | 73.15 | — |
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.