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 | |
| — | 68.30 | 74.55 | 71.42 | +0.96 | 44.7% | 295 | 44.7% | -0.04 | 0.74 | 0.57 | 0.91 | — |
| — | 63.55 | 69.80 | 66.67 | +0.95 | 44.1% | 300 | 44.1% | -0.05 | 0.90 | 0.76 | 1.03 | — |
| — | 61.20 | 63.65 | 62.42 | +0.94 | 43.6% | 305 | 43.6% | -0.06 | 1.19 | 1.07 | 1.30 | — |
| — | 56.60 | 59.60 | 58.10 | +0.92 | 43.2% | 310 | 43.2% | -0.07 | 1.52 | 1.37 | 1.68 | — |
| — | 52.75 | 54.45 | 53.60 | +0.91 | 42.8% | 315 | 42.8% | -0.09 | 1.98 | 1.85 | 2.11 | — |
| — | 48.25 | 49.75 | 49.00 | +0.88 | 42.4% | 320 | 42.4% | -0.12 | 2.56 | 2.43 | 2.68 | — |
| — | 44.10 | 45.75 | 44.92 | +0.86 | 42.0% | 325 | 42.0% | -0.14 | 3.35 | 2.99 | 3.70 | — |
| — | 36.80 | 44.90 | 40.85 | +0.83 | 41.8% | 330 | 41.8% | -0.17 | 4.25 | 3.90 | 4.60 | — |
| — | 35.95 | 37.45 | 36.70 | +0.80 | 41.5% | 335 | 41.5% | -0.21 | 5.20 | 5.00 | 5.40 | — |
| — | 32.20 | 33.80 | 33.00 | +0.76 | 41.3% | 340 | 41.3% | -0.24 | 6.45 | 6.20 | 6.70 | — |
| — | 28.85 | 30.00 | 29.43 | +0.72 | 41.0% | 345 | 41.0% | -0.28 | 7.88 | 7.55 | 8.20 | — |
| — | 25.60 | 27.00 | 26.30 | +0.68 | 40.9% | 350 | 40.9% | -0.33 | 9.57 | 9.30 | 9.85 | — |
| — | 22.55 | 23.70 | 23.12 | +0.63 | 40.7% | 355 | 40.7% | -0.37 | 10.35 | 8.85 | 11.85 | — |
| — | 18.25 | 20.80 | 19.52 | +0.59 | 40.5% | 360 | 40.5% | -0.42 | 13.62 | 13.25 | 14.00 | — |
| — | 17.00 | 18.35 | 17.68 | +0.54 | 40.4% | 365 | 40.4% | -0.47 | 16.15 | 15.60 | 16.70 | — |
| — | 14.65 | 15.75 | 15.20 | +0.49 | 40.3% | 370 | 40.3% | -0.51 | 18.65 | 18.25 | 19.05 | — |
| — | 12.70 | 13.45 | 13.07 | +0.44 | 40.1% | 375 | 40.1% | -0.56 | 21.50 | 21.00 | 22.00 | — |
| — | 10.55 | 11.45 | 11.00 | +0.40 | 40.0% | 380 | 40.0% | -0.60 | 24.93 | 24.15 | 25.70 | — |
| — | 7.45 | 11.60 | 9.53 | +0.35 | 39.9% | 385 | 39.9% | -0.65 | 29.00 | 27.35 | 30.65 | — |
| — | 7.50 | 8.15 | 7.83 | +0.31 | 39.8% | 390 | 39.8% | -0.70 | 30.35 | 28.35 | 32.35 | — |
| — | 4.85 | 7.05 | 5.95 | +0.27 | 39.8% | 395 | 39.8% | -0.74 | 35.38 | 31.50 | 39.25 | — |
| — | 5.00 | 5.70 | 5.35 | +0.23 | 39.7% | 400 | 39.7% | -0.77 | 38.80 | 38.00 | 39.60 | — |
| — | 4.10 | 4.90 | 4.50 | — | — | 405 | — | — | 43.20 | 41.95 | 44.45 | — |
| — | 3.30 | 3.75 | 3.52 | +0.17 | 39.5% | 410 | 39.5% | -0.84 | 48.80 | 46.45 | 51.15 | — |
| — | 2.67 | 3.05 | 2.86 | — | — | 415 | — | — | 52.15 | 51.05 | 53.25 | — |
| — | 2.15 | 2.62 | 2.38 | — | — | 420 | 39.4% | -0.89 | 57.60 | 55.25 | 59.95 | — |
| — | 1.64 | 1.96 | 1.80 | +0.10 | 39.4% | 425 | — | — | 61.02 | 59.40 | 62.65 | — |
| — | 1.20 | 1.59 | 1.40 | — | — | 430 | — | — | 66.42 | 63.65 | 69.20 | — |
| — | 1.05 | 1.30 | 1.18 | +0.07 | 39.3% | 435 | 39.3% | -0.95 | 71.42 | 68.95 | 73.90 | — |
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.