Spot 376.13
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.20 | 72.85 | 71.53 | +1.00 | 49.9% | 305 | 49.9% | -0.00 | — | — | 0.08 | — |
| — | 65.05 | 67.35 | 66.20 | +1.00 | 51.9% | 310 | 51.9% | -0.00 | — | — | 0.02 | — |
| — | 59.75 | 62.35 | 61.05 | +1.00 | 54.1% | 315 | 54.1% | -0.00 | — | — | 0.01 | — |
| — | 57.25 | 60.35 | 58.80 | +1.00 | 55.1% | 317.5 | 55.1% | -0.00 | — | — | 0.12 | — |
| — | 55.00 | 57.35 | 56.17 | +1.00 | 55.8% | 320 | 55.8% | -0.00 | — | — | 0.01 | — |
| — | 52.25 | 55.35 | 53.80 | +1.00 | 56.2% | 322.5 | 56.2% | -0.00 | — | — | 0.05 | — |
| — | 49.60 | 52.85 | 51.23 | +1.00 | 56.2% | 325 | 56.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 47.75 | 50.35 | 49.05 | +1.00 | 55.9% | 327.5 | 55.9% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 44.85 | 47.35 | 46.10 | +1.00 | 55.3% | 330 | 55.3% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 42.25 | 44.85 | 43.55 | +0.99 | 54.3% | 332.5 | 54.3% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 40.00 | 42.40 | 41.20 | +0.99 | 53.1% | 335 | 53.1% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 37.25 | 40.40 | 38.83 | +0.99 | 51.7% | 337.5 | 51.7% | -0.01 | 0.09 | 0.04 | 0.14 | — |
| — | 34.95 | 37.40 | 36.17 | +0.99 | 50.1% | 340 | 50.1% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 32.70 | 34.60 | 33.65 | +0.99 | 48.4% | 342.5 | 48.4% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 29.90 | 31.70 | 30.80 | +0.98 | 46.6% | 345 | 46.6% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 27.45 | 29.25 | 28.35 | +0.98 | 45.1% | 347.5 | 45.1% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 25.10 | 26.75 | 25.93 | +0.97 | 43.8% | 350 | 43.8% | -0.03 | 0.17 | 0.17 | 0.18 | — |
| — | 23.35 | 24.75 | 24.05 | +0.96 | 42.6% | 352.5 | 42.6% | -0.04 | 0.26 | 0.24 | 0.28 | — |
| — | 21.05 | 22.50 | 21.77 | +0.94 | 41.6% | 355 | 41.6% | -0.06 | 0.36 | 0.34 | 0.39 | — |
| — | 17.85 | 20.05 | 18.95 | +0.92 | 40.7% | 357.5 | 40.7% | -0.08 | 0.60 | 0.48 | 0.72 | — |
| — | 16.40 | 17.25 | 16.82 | +0.89 | 40.0% | 360 | 40.0% | -0.11 | 0.71 | 0.69 | 0.74 | — |
| — | 14.40 | 15.05 | 14.72 | +0.86 | 39.4% | 362.5 | 39.4% | -0.14 | 1.02 | 0.99 | 1.05 | — |
| — | 12.50 | 12.90 | 12.70 | +0.81 | 39.0% | 365 | 39.0% | -0.19 | 1.44 | 1.39 | 1.49 | — |
| — | 10.55 | 11.00 | 10.78 | +0.75 | 38.8% | 367.5 | 38.8% | -0.25 | 2.01 | 1.94 | 2.08 | — |
| — | 8.75 | 9.15 | 8.95 | +0.69 | 38.8% | 370 | 38.8% | -0.31 | 2.77 | 2.64 | 2.91 | — |
| — | 7.20 | 7.55 | 7.38 | +0.62 | 38.9% | 372.5 | 39.2% | -0.38 | 3.70 | 3.50 | 3.90 | — |
| — | 5.85 | 6.10 | 5.97 | +0.54 | 39.2% | 375 | — | — | 4.78 | 4.65 | 4.90 | — |
| — | 4.70 | 4.90 | 4.80 | — | — | 377.5 | 39.6% | -0.53 | 6.08 | 5.95 | 6.20 | — |
| — | 3.70 | 3.85 | 3.77 | — | — | 380 | 40.0% | -0.60 | 8.07 | 7.40 | 8.75 | — |
| — | 2.79 | 3.10 | 2.94 | — | — | 382.5 | — | — | 9.40 | 9.10 | 9.70 | — |
| — | 2.30 | 2.35 | 2.33 | — | — | 385 | — | — | 10.75 | 10.10 | 11.40 | — |
| — | 1.78 | 2.03 | 1.91 | — | — | 387.5 | — | — | 13.30 | 12.90 | 13.70 | — |
| — | 1.38 | 1.44 | 1.41 | — | — | 390 | — | — | 15.07 | 14.15 | 16.00 | — |
| — | 0.87 | 1.14 | 1.00 | +0.15 | 43.6% | 392.5 | — | — | 17.48 | 16.35 | 18.60 | — |
| — | 0.82 | 0.88 | 0.85 | — | — | 395 | — | — | 19.70 | 18.65 | 20.75 | — |
| — | 0.64 | 0.69 | 0.67 | — | — | 397.5 | 45.6% | -0.91 | 22.05 | 20.40 | 23.70 | — |
| — | 0.51 | 0.52 | 0.52 | — | — | 400 | — | — | 24.52 | 23.85 | 25.20 | — |
| — | 0.41 | 0.43 | 0.42 | — | — | 402.5 | — | — | 27.02 | 25.75 | 28.30 | — |
| — | 0.32 | 0.37 | 0.34 | — | — | 405 | — | — | 29.43 | 28.15 | 30.70 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 0.21 | 0.25 | 0.23 | — | — | 410 | — | — | 34.30 | 33.05 | 35.55 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.12 | 0.18 | 0.15 | — | — | 415 | — | — | 39.27 | 38.00 | 40.55 | — |
| — | 0.09 | 0.12 | 0.10 | — | — | 420 | — | — | 43.92 | 42.40 | 45.45 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 425 | 57.9% | -0.99 | 49.08 | 47.90 | 50.25 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 60.5% | 430 | 60.5% | -1.00 | 54.23 | 52.95 | 55.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 63.2% | 435 | 63.2% | -1.00 | 59.08 | 57.65 | 60.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 65.7% | 440 | 65.7% | -1.00 | 64.10 | 62.40 | 65.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 67.9% | 445 | 67.9% | -1.00 | 69.17 | 67.95 | 70.40 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 69.6% | 450 | 69.6% | -1.00 | 74.10 | 72.40 | 75.80 | — |
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.