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 | |
| — | 66.95 | 74.95 | 70.95 | +0.99 | 59.9% | 295 | 59.9% | -0.01 | — | — | 3.85 | — |
| — | 61.95 | 69.80 | 65.88 | +0.99 | 56.9% | 300 | 56.9% | -0.01 | — | — | 0.45 | — |
| — | 57.00 | 62.30 | 59.65 | +0.99 | 53.9% | 305 | 53.9% | -0.01 | — | — | 1.03 | — |
| — | 52.00 | 58.15 | 55.08 | +0.99 | 51.1% | 310 | 51.1% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 47.90 | 52.75 | 50.33 | +0.98 | 48.4% | 315 | 48.4% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 44.75 | 49.55 | 47.15 | +0.98 | 45.9% | 320 | 45.9% | -0.02 | 0.17 | 0.05 | 0.29 | — |
| — | 37.15 | 45.20 | 41.17 | +0.97 | 43.6% | 325 | 43.6% | -0.03 | 0.17 | 0.01 | 0.32 | — |
| — | 32.25 | 40.20 | 36.23 | +0.96 | 41.5% | 330 | 41.5% | -0.04 | 0.39 | 0.30 | 0.47 | — |
| — | 29.85 | 37.90 | 33.88 | +0.95 | 40.6% | 332.5 | 40.6% | -0.05 | 0.48 | 0.17 | 0.79 | — |
| — | 29.90 | 35.55 | 32.73 | +0.94 | 39.9% | 335 | 39.9% | -0.06 | 0.56 | 0.50 | 0.63 | — |
| — | 27.65 | 33.15 | 30.40 | +0.92 | 39.2% | 337.5 | 39.2% | -0.08 | 0.63 | 0.44 | 0.82 | — |
| — | 22.85 | 28.00 | 25.43 | +0.90 | 38.6% | 340 | 38.6% | -0.10 | 0.90 | 0.82 | 0.97 | — |
| — | 23.65 | 25.00 | 24.32 | +0.88 | 38.1% | 342.5 | 38.1% | -0.12 | 1.15 | 1.04 | 1.25 | — |
| — | 21.75 | 22.75 | 22.25 | +0.86 | 37.7% | 345 | 37.7% | -0.14 | 1.55 | 1.39 | 1.71 | — |
| — | 19.65 | 21.00 | 20.32 | +0.83 | 37.4% | 347.5 | 37.4% | -0.17 | 1.91 | 1.71 | 2.10 | — |
| — | 17.45 | 18.75 | 18.10 | +0.80 | 37.2% | 350 | 37.2% | -0.21 | 2.34 | 2.19 | 2.49 | — |
| — | 15.75 | 16.90 | 16.32 | +0.76 | 37.0% | 352.5 | 37.0% | -0.24 | 2.92 | 2.75 | 3.10 | — |
| — | 13.70 | 17.25 | 15.47 | +0.72 | 36.9% | 355 | 36.9% | -0.28 | 3.55 | 3.30 | 3.80 | — |
| — | 12.30 | 13.25 | 12.78 | +0.67 | 36.8% | 357.5 | 36.8% | -0.33 | 4.28 | 3.95 | 4.60 | — |
| — | 10.85 | 11.65 | 11.25 | +0.62 | 36.7% | 360 | 36.7% | -0.38 | 5.35 | 5.15 | 5.55 | — |
| — | 9.40 | 10.10 | 9.75 | +0.58 | 36.7% | 362.5 | 36.7% | -0.43 | 6.20 | 5.80 | 6.60 | — |
| — | 8.05 | 8.40 | 8.22 | +0.53 | 36.6% | 365 | 36.6% | -0.48 | 7.53 | 7.30 | 7.75 | — |
| — | 6.60 | 7.40 | 7.00 | +0.47 | 36.4% | 367.5 | 36.4% | -0.53 | 8.88 | 8.55 | 9.20 | — |
| — | 5.75 | 6.30 | 6.03 | +0.42 | 36.3% | 370 | 36.3% | -0.58 | 10.20 | 9.70 | 10.70 | — |
| — | 4.80 | 5.30 | 5.05 | +0.38 | 36.2% | 372.5 | 36.2% | -0.63 | 11.57 | 11.10 | 12.05 | — |
| — | 3.95 | 4.40 | 4.17 | +0.33 | 36.0% | 375 | 36.0% | -0.67 | 13.25 | 12.80 | 13.70 | — |
| — | 3.20 | 3.60 | 3.40 | +0.28 | 35.8% | 377.5 | 35.8% | -0.72 | 15.03 | 14.50 | 15.55 | — |
| — | 2.56 | 2.92 | 2.74 | +0.24 | 35.7% | 380 | 35.7% | -0.76 | 16.88 | 16.30 | 17.45 | — |
| — | 2.07 | 2.34 | 2.21 | +0.20 | 35.5% | 382.5 | 35.5% | -0.80 | 18.77 | 17.85 | 19.70 | — |
| — | 1.64 | 1.92 | 1.78 | +0.17 | 35.3% | 385 | 35.3% | -0.84 | 20.90 | 20.20 | 21.60 | — |
| — | 1.10 | 1.48 | 1.29 | +0.14 | 35.2% | 387.5 | 35.2% | -0.87 | 24.07 | 22.40 | 25.75 | — |
| — | 0.99 | 1.14 | 1.06 | +0.11 | 35.2% | 390 | 35.2% | -0.89 | 25.25 | 24.10 | 26.40 | — |
| — | 0.73 | 0.93 | 0.83 | +0.09 | 35.2% | 392.5 | 35.2% | -0.92 | 28.98 | 26.50 | 31.45 | — |
| — | 0.56 | 0.71 | 0.64 | +0.07 | 35.3% | 395 | 35.3% | -0.93 | 29.93 | 28.75 | 31.10 | — |
| — | 0.12 | 0.77 | 0.45 | +0.06 | 35.4% | 397.5 | 35.4% | -0.95 | 32.98 | 29.80 | 36.15 | — |
| — | 0.30 | 0.40 | 0.35 | +0.05 | 35.7% | 400 | 35.7% | -0.96 | 36.23 | 33.90 | 38.55 | — |
| — | — | 0.92 | — | +0.04 | 36.0% | 402.5 | 36.0% | -0.97 | 37.95 | 34.90 | 41.00 | — |
| — | 0.05 | 0.37 | 0.21 | +0.03 | 36.4% | 405 | 36.4% | -0.98 | 39.77 | 36.05 | 43.50 | — |
| — | — | 0.55 | — | +0.02 | 36.9% | 407.5 | 36.9% | -0.99 | 42.95 | 39.90 | 46.00 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 37.5% | 410 | 37.5% | -0.99 | 46.00 | 43.50 | 48.50 | — |
| — | — | 2.98 | — | +0.02 | 38.2% | 412.5 | 38.2% | -0.99 | 47.95 | 44.90 | 51.00 | — |
| — | — | 0.25 | — | +0.01 | 39.0% | 415 | 39.0% | -1.00 | 50.77 | 48.75 | 52.80 | — |
| — | — | 0.32 | — | +0.01 | 39.8% | 417.5 | 39.8% | -1.00 | 53.48 | 50.95 | 56.00 | — |
| — | — | 0.23 | — | +0.01 | 40.7% | 420 | 40.7% | -1.00 | 55.45 | 52.40 | 58.50 | — |
| — | — | 0.30 | — | +0.01 | 41.6% | 422.5 | 41.6% | -1.00 | 57.92 | 54.85 | 61.00 | — |
| — | — | 0.17 | — | +0.01 | 42.6% | 425 | 42.6% | -1.00 | 60.90 | 58.30 | 63.50 | — |
| — | — | 3.55 | — | +0.01 | 43.6% | 427.5 | 43.6% | -1.00 | 62.95 | 59.90 | 66.00 | — |
| — | — | 0.12 | — | +0.01 | 44.7% | 430 | 44.7% | -1.00 | 65.33 | 63.35 | 67.30 | — |
| — | — | 0.44 | — | +0.01 | 46.9% | 435 | 46.9% | -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.