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 | |
| — | 70.85 | 77.35 | 74.10 | +1.00 | 52.8% | 295 | 52.8% | -0.00 | — | — | 1.71 | — |
| — | 66.95 | 72.35 | 69.65 | +1.00 | 51.3% | 300 | 51.3% | -0.00 | — | — | 0.38 | — |
| — | 60.85 | 67.40 | 64.12 | +0.99 | 49.8% | 305 | 49.8% | -0.01 | — | — | 1.40 | — |
| — | 56.60 | 62.45 | 59.52 | +0.99 | 48.3% | 310 | 48.3% | -0.01 | — | — | 0.19 | — |
| — | 52.00 | 57.50 | 54.75 | +0.98 | 46.9% | 315 | 46.9% | -0.02 | 0.12 | 0.04 | 0.20 | — |
| — | 46.00 | 52.55 | 49.27 | +0.98 | 45.5% | 320 | 45.5% | -0.02 | 0.18 | 0.08 | 0.29 | — |
| — | 42.35 | 47.70 | 45.02 | +0.97 | 44.2% | 325 | 44.2% | -0.03 | 0.25 | 0.14 | 0.36 | — |
| — | 37.55 | 42.85 | 40.20 | +0.95 | 43.1% | 330 | 43.1% | -0.05 | 0.28 | 0.01 | 0.55 | — |
| — | 35.10 | 40.50 | 37.80 | +0.94 | 42.6% | 332.5 | 42.6% | -0.06 | 0.59 | 0.33 | 0.85 | — |
| — | 32.75 | 38.15 | 35.45 | +0.93 | 42.2% | 335 | 42.2% | -0.07 | 0.70 | 0.49 | 0.91 | — |
| — | 30.25 | 35.85 | 33.05 | +0.91 | 41.7% | 337.5 | 41.7% | -0.09 | 0.84 | 0.52 | 1.16 | — |
| — | 28.05 | 31.60 | 29.82 | +0.90 | 41.4% | 340 | 41.4% | -0.11 | 1.19 | 1.09 | 1.28 | — |
| — | 26.15 | 30.70 | 28.43 | +0.88 | 41.1% | 342.5 | 41.1% | -0.12 | 1.33 | 0.91 | 1.75 | — |
| — | 24.15 | 27.70 | 25.93 | +0.86 | 40.8% | 345 | 40.8% | -0.15 | 1.91 | 1.71 | 2.11 | — |
| — | 21.00 | 25.95 | 23.48 | +0.83 | 40.5% | 347.5 | 40.5% | -0.17 | 2.31 | 2.12 | 2.50 | — |
| — | 19.10 | 24.35 | 21.73 | +0.80 | 40.3% | 350 | 40.3% | -0.20 | 2.81 | 2.61 | 3.00 | — |
| — | 17.25 | 21.05 | 19.15 | +0.77 | 40.2% | 352.5 | 40.2% | -0.24 | 3.38 | 3.20 | 3.55 | — |
| — | 15.65 | 19.10 | 17.38 | +0.73 | 40.1% | 355 | 40.1% | -0.27 | 3.95 | 3.65 | 4.25 | — |
| — | 13.00 | 18.60 | 15.80 | +0.69 | 40.0% | 357.5 | 40.0% | -0.31 | 4.83 | 4.60 | 5.05 | — |
| — | 13.25 | 14.60 | 13.93 | +0.65 | 39.9% | 360 | 39.9% | -0.35 | 5.72 | 5.50 | 5.95 | — |
| — | 11.75 | 13.00 | 12.38 | +0.61 | 39.8% | 362.5 | 39.8% | -0.39 | 6.70 | 6.45 | 6.95 | — |
| — | 9.60 | 11.50 | 10.55 | +0.57 | 39.8% | 365 | 39.8% | -0.44 | 7.97 | 7.55 | 8.40 | — |
| — | 8.15 | 10.20 | 9.18 | +0.52 | 39.7% | 367.5 | 39.7% | -0.48 | 9.20 | 8.75 | 9.65 | — |
| — | 7.05 | 8.80 | 7.92 | +0.48 | 39.7% | 370 | 39.7% | -0.52 | 10.43 | 10.05 | 10.80 | — |
| — | 6.85 | 7.85 | 7.35 | +0.44 | 39.7% | 372.5 | 39.7% | -0.57 | 11.43 | 10.75 | 12.10 | — |
| — | 5.90 | 6.65 | 6.28 | +0.39 | 39.6% | 375 | 39.6% | -0.61 | 12.95 | 12.30 | 13.60 | — |
| — | 5.00 | 5.80 | 5.40 | +0.35 | 39.5% | 377.5 | 39.5% | -0.65 | 14.68 | 14.00 | 15.35 | — |
| — | 4.30 | 5.00 | 4.65 | +0.31 | 39.5% | 380 | 39.5% | -0.69 | 16.35 | 15.65 | 17.05 | — |
| — | 3.65 | 4.25 | 3.95 | +0.28 | 39.4% | 382.5 | 39.4% | -0.73 | 18.98 | 16.60 | 21.35 | — |
| — | 3.00 | 3.50 | 3.25 | +0.24 | 39.3% | 385 | 39.3% | -0.76 | 19.90 | 18.90 | 20.90 | — |
| — | 2.53 | 2.89 | 2.71 | +0.21 | 39.2% | 387.5 | 39.2% | -0.79 | 21.38 | 18.75 | 24.00 | — |
| — | 2.10 | 2.40 | 2.25 | +0.18 | 39.2% | 390 | 39.2% | -0.82 | 23.90 | 22.40 | 25.40 | — |
| — | 1.70 | 2.02 | 1.86 | +0.15 | 39.1% | 392.5 | 39.1% | -0.85 | 25.95 | 22.60 | 29.30 | — |
| — | 1.42 | 1.66 | 1.54 | +0.13 | 39.1% | 395 | 39.1% | -0.88 | 28.57 | 26.25 | 30.90 | — |
| — | 1.15 | 1.39 | 1.27 | +0.11 | 39.1% | 397.5 | 39.1% | -0.89 | 30.45 | 27.65 | 33.25 | — |
| — | 0.95 | 1.14 | 1.04 | +0.09 | 39.2% | 400 | 39.2% | -0.91 | 31.90 | 29.65 | 34.15 | — |
| — | 0.76 | 0.94 | 0.85 | +0.08 | 39.3% | 402.5 | 39.3% | -0.93 | 34.50 | 31.50 | 37.50 | — |
| — | 0.66 | 0.77 | 0.71 | +0.06 | 39.5% | 405 | 39.5% | -0.94 | 37.02 | 33.45 | 40.60 | — |
| — | 0.47 | 0.63 | 0.55 | +0.06 | 39.7% | 407.5 | 39.7% | -0.95 | 39.98 | 35.85 | 44.10 | — |
| — | 0.31 | 0.69 | 0.50 | +0.04 | 40.0% | 410 | 40.0% | -0.96 | 42.48 | 38.20 | 46.75 | — |
| — | — | 1.19 | — | — | — | 412.5 | 40.4% | -0.97 | 44.60 | 40.65 | 48.55 | — |
| — | 0.25 | 0.37 | 0.31 | +0.03 | 40.7% | 415 | 40.7% | -0.98 | 47.08 | 43.15 | 51.00 | — |
| — | — | 1.74 | — | +0.03 | 41.2% | 417.5 | 41.2% | -0.98 | 49.30 | 45.65 | 52.95 | — |
| — | 0.15 | 0.30 | 0.23 | +0.02 | 41.7% | 420 | 41.7% | -0.99 | 51.40 | 48.15 | 54.65 | — |
| — | — | 2.75 | — | +0.02 | 42.2% | 422.5 | 42.2% | -0.99 | 53.92 | 50.65 | 57.20 | — |
| — | 0.08 | 0.16 | 0.12 | +0.02 | 42.8% | 425 | 42.8% | -0.99 | 56.27 | 53.15 | 59.40 | — |
| — | — | 1.72 | — | +0.02 | 43.4% | 427.5 | 43.4% | -1.00 | 58.77 | 55.65 | 61.90 | — |
| — | 0.07 | 0.25 | 0.16 | +0.01 | 44.1% | 430 | 44.1% | -1.00 | 61.27 | 58.15 | 64.40 | — |
| — | — | 1.29 | — | +0.01 | 45.6% | 435 | 45.6% | -1.00 | 66.28 | 63.15 | 69.40 | — |
| — | — | 1.91 | — | +0.01 | 47.3% | 440 | 47.3% | -1.00 | 71.40 | 68.15 | 74.65 | — |
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.