Spot 365.40
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.65 | 73.05 | 69.85 | +1.00 | 111.0% | 295 | 111.0% | -0.00 | — | — | 4.70 | — |
| — | 61.65 | 68.05 | 64.85 | +1.00 | 105.0% | 300 | 105.0% | -0.00 | — | — | 2.26 | — |
| — | 56.70 | 63.05 | 59.88 | +1.00 | 99.4% | 305 | 99.4% | -0.00 | — | — | 0.17 | — |
| — | 52.20 | 57.30 | 54.75 | +1.00 | 94.2% | 310 | 94.2% | -0.00 | — | — | 0.10 | — |
| — | 47.10 | 52.05 | 49.58 | +1.00 | 89.5% | 315 | 89.5% | -0.00 | — | — | 3.25 | — |
| — | 42.40 | 49.70 | 46.05 | +1.00 | 84.9% | 320 | 84.9% | -0.00 | — | — | 0.26 | — |
| — | 37.50 | 41.25 | 39.38 | +1.00 | 80.1% | 325 | 80.1% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 31.65 | 39.40 | 35.52 | +1.00 | 75.0% | 330 | 75.0% | -0.00 | — | — | 0.15 | — |
| — | 29.15 | 37.05 | 33.10 | +0.99 | 72.2% | 332.5 | 72.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 27.00 | 31.90 | 29.45 | +0.99 | 69.1% | 335 | 69.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 24.15 | 30.30 | 27.23 | +0.99 | 65.8% | 337.5 | 65.8% | -0.01 | — | — | 0.08 | — |
| — | 21.70 | 26.25 | 23.98 | +0.99 | 62.1% | 340 | 62.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 19.20 | 23.90 | 21.55 | +0.98 | 58.1% | 342.5 | 58.1% | -0.02 | — | — | 0.11 | — |
| — | 16.70 | 24.35 | 20.52 | +0.98 | 53.8% | 345 | 53.8% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 14.95 | 19.00 | 16.98 | +0.97 | 49.4% | 347.5 | 49.4% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 14.25 | 16.50 | 15.38 | +0.97 | 45.1% | 350 | 45.1% | -0.03 | 0.10 | 0.07 | 0.12 | — |
| — | 11.80 | 14.30 | 13.05 | +0.95 | 41.6% | 352.5 | 41.6% | -0.05 | 0.17 | 0.13 | 0.22 | — |
| — | 10.20 | 11.55 | 10.88 | +0.92 | 39.2% | 355 | 39.2% | -0.08 | 0.32 | 0.27 | 0.36 | — |
| — | 7.95 | 9.20 | 8.57 | +0.86 | 38.0% | 357.5 | 38.0% | -0.14 | 0.56 | 0.48 | 0.64 | — |
| — | 5.90 | 6.90 | 6.40 | +0.77 | 38.3% | 360 | 38.3% | -0.24 | 1.04 | 0.91 | 1.17 | — |
| — | 4.35 | 5.00 | 4.67 | +0.65 | 38.8% | 362.5 | 38.8% | -0.35 | 1.77 | 1.70 | 1.84 | — |
| — | 2.80 | 3.55 | 3.17 | +0.52 | 38.8% | 365 | 38.8% | -0.48 | 2.79 | 2.69 | 2.89 | — |
| — | 1.86 | 2.24 | 2.05 | +0.39 | 40.0% | 367.5 | 40.0% | -0.61 | 4.05 | 3.70 | 4.40 | — |
| — | 1.15 | 1.30 | 1.23 | +0.27 | 40.3% | 370 | 40.3% | -0.73 | 5.83 | 5.45 | 6.20 | — |
| — | 0.62 | 0.78 | 0.70 | +0.17 | 39.4% | 372.5 | 39.4% | -0.83 | 7.70 | 7.25 | 8.15 | — |
| — | 0.32 | 0.40 | 0.36 | +0.10 | 38.8% | 375 | 38.8% | -0.90 | 10.00 | 9.55 | 10.45 | — |
| — | 0.16 | 0.23 | 0.20 | +0.06 | 39.1% | 377.5 | 39.1% | -0.95 | 13.93 | 11.55 | 16.30 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 40.6% | 380 | 40.6% | -0.97 | 14.88 | 14.25 | 15.50 | — |
| — | 0.06 | 0.31 | 0.18 | +0.02 | 42.9% | 382.5 | 42.9% | -0.98 | 16.70 | 13.00 | 20.40 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 45.7% | 385 | 45.7% | -0.99 | 20.38 | 18.40 | 22.35 | — |
| — | — | 0.10 | — | +0.01 | 48.6% | 387.5 | 48.6% | -0.99 | 22.45 | 21.30 | 23.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 51.3% | 390 | 51.3% | -1.00 | 25.45 | 24.15 | 26.75 | — |
| — | — | 0.06 | — | +0.01 | 53.9% | 392.5 | 53.9% | -1.00 | 27.88 | 25.90 | 29.85 | — |
| — | — | 0.03 | — | +0.00 | 56.4% | 395 | 56.4% | -1.00 | 30.43 | 27.35 | 33.50 | — |
| — | — | 0.06 | — | +0.00 | 59.2% | 397.5 | 59.2% | -1.00 | 32.40 | 28.50 | 36.30 | — |
| — | — | 0.01 | — | +0.00 | 62.3% | 400 | 62.3% | -1.00 | 36.15 | 33.80 | 38.50 | — |
| — | — | 0.10 | — | +0.00 | 66.0% | 402.5 | 66.0% | -1.00 | 38.12 | 35.95 | 40.30 | — |
| — | — | 0.15 | — | +0.00 | 70.2% | 405 | 70.2% | -1.00 | 39.65 | 35.80 | 43.50 | — |
| — | — | 2.58 | — | +0.00 | 74.3% | 407.5 | 74.3% | -1.00 | 43.70 | 41.40 | 46.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 77.6% | 410 | 77.6% | -1.00 | 45.60 | 42.70 | 48.50 | — |
| — | — | 1.99 | — | +0.00 | 79.5% | 412.5 | 79.5% | -1.00 | 47.95 | 44.90 | 51.00 | — |
| — | — | 0.01 | — | +0.00 | 80.2% | 415 | 80.2% | -1.00 | 50.67 | 47.85 | 53.50 | — |
| — | — | 0.03 | — | +0.00 | 80.3% | 417.5 | 80.3% | -1.00 | 52.95 | 49.90 | 56.00 | — |
| — | — | 0.25 | — | +0.00 | 80.2% | 420 | 80.2% | -1.00 | 55.48 | 53.60 | 57.35 | — |
| — | — | 3.45 | — | +0.00 | 80.0% | 422.5 | 80.0% | -1.00 | 57.95 | 54.90 | 61.00 | — |
| — | — | 0.01 | — | +0.00 | 79.9% | 425 | 79.9% | -1.00 | 59.75 | 56.00 | 63.50 | — |
| — | — | 4.50 | — | +0.00 | 79.9% | 427.5 | 79.9% | -1.00 | 63.30 | 60.60 | 66.00 | — |
| — | — | 4.90 | — | +0.00 | 80.0% | 430 | 80.0% | -1.00 | 64.67 | 62.00 | 67.35 | — |
| — | — | 2.16 | — | +0.00 | 80.8% | 435 | 80.8% | -1.00 | 70.45 | 67.40 | 73.50 | — |
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.