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 | |
| — | 70.05 | 72.65 | 71.35 | +0.99 | 50.5% | 305 | 50.5% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 65.10 | 67.35 | 66.22 | +0.99 | 48.4% | 310 | 48.4% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 60.05 | 63.15 | 61.60 | +0.99 | 46.5% | 315 | 46.5% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 55.05 | 57.45 | 56.25 | +0.99 | 44.7% | 320 | 44.7% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 50.10 | 52.50 | 51.30 | +0.98 | 43.1% | 325 | 43.1% | -0.02 | 0.17 | 0.14 | 0.19 | — |
| — | 47.40 | 50.80 | 49.10 | +0.98 | 42.3% | 327.5 | 42.3% | -0.02 | 0.28 | 0.17 | 0.39 | — |
| — | 45.20 | 47.50 | 46.35 | +0.98 | 41.6% | 330 | 41.6% | -0.02 | 0.24 | 0.22 | 0.26 | — |
| — | 43.30 | 45.90 | 44.60 | +0.97 | 40.9% | 332.5 | 40.9% | -0.03 | 0.29 | 0.27 | 0.32 | — |
| — | 40.40 | 43.00 | 41.70 | +0.96 | 40.2% | 335 | 40.2% | -0.04 | 0.36 | 0.34 | 0.39 | — |
| — | 37.95 | 41.05 | 39.50 | +0.96 | 39.6% | 337.5 | 39.6% | -0.04 | 0.45 | 0.41 | 0.48 | — |
| — | 35.85 | 37.60 | 36.73 | +0.95 | 39.0% | 340 | 39.0% | -0.05 | 0.56 | 0.54 | 0.58 | — |
| — | 33.35 | 35.25 | 34.30 | +0.94 | 38.5% | 342.5 | 38.5% | -0.06 | 0.68 | 0.65 | 0.71 | — |
| — | 30.95 | 32.85 | 31.90 | +0.92 | 38.0% | 345 | 38.0% | -0.08 | 0.84 | 0.81 | 0.87 | — |
| — | 28.55 | 30.55 | 29.55 | +0.91 | 37.6% | 347.5 | 37.6% | -0.09 | 1.11 | 0.95 | 1.27 | — |
| — | 27.35 | 28.25 | 27.80 | +0.89 | 37.2% | 350 | 37.2% | -0.11 | 1.33 | 1.26 | 1.40 | — |
| — | 24.60 | 26.15 | 25.38 | +0.87 | 36.9% | 352.5 | 36.9% | -0.13 | 1.61 | 1.57 | 1.65 | — |
| — | 22.55 | 24.15 | 23.35 | +0.84 | 36.7% | 355 | 36.7% | -0.16 | 1.95 | 1.87 | 2.03 | — |
| — | 20.40 | 21.80 | 21.10 | +0.81 | 36.5% | 357.5 | 36.5% | -0.19 | 2.38 | 2.29 | 2.48 | — |
| — | 19.00 | 19.90 | 19.45 | +0.78 | 36.3% | 360 | 36.3% | -0.22 | 2.96 | 2.93 | 3.00 | — |
| — | 17.10 | 17.85 | 17.48 | +0.75 | 36.2% | 362.5 | 36.2% | -0.25 | 3.60 | 3.50 | 3.70 | — |
| — | 15.45 | 16.00 | 15.72 | +0.71 | 36.2% | 365 | 36.2% | -0.29 | 4.30 | 4.20 | 4.40 | — |
| — | 13.95 | 14.35 | 14.15 | +0.67 | 36.2% | 367.5 | 36.2% | -0.33 | 5.15 | 5.05 | 5.25 | — |
| — | 12.40 | 12.80 | 12.60 | +0.63 | 36.2% | 370 | 36.2% | -0.38 | 6.10 | 6.00 | 6.20 | — |
| — | 11.00 | 11.35 | 11.18 | +0.58 | 36.3% | 372.5 | 36.3% | -0.42 | 7.45 | 7.05 | 7.85 | — |
| — | 9.70 | 10.00 | 9.85 | +0.54 | 36.4% | 375 | 36.4% | -0.46 | 8.32 | 8.15 | 8.50 | — |
| — | 8.50 | 8.80 | 8.65 | +0.50 | 36.6% | 377.5 | 36.6% | -0.51 | 9.55 | 9.25 | 9.85 | — |
| — | 7.45 | 7.70 | 7.58 | +0.45 | 36.8% | 380 | 36.8% | -0.55 | 11.10 | 10.90 | 11.30 | — |
| — | 6.45 | 6.75 | 6.60 | +0.41 | 37.1% | 382.5 | 37.1% | -0.59 | 12.70 | 12.40 | 13.00 | — |
| — | 5.65 | 5.85 | 5.75 | +0.37 | 37.4% | 385 | 37.4% | -0.63 | 14.20 | 13.90 | 14.50 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 4.20 | 4.45 | 4.33 | +0.30 | 38.2% | 390 | 38.2% | -0.70 | 18.00 | 17.65 | 18.35 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 3.15 | 3.45 | 3.30 | +0.24 | 39.0% | 395 | 39.0% | -0.77 | 22.35 | 21.45 | 23.25 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 2.38 | 2.52 | 2.45 | +0.19 | 39.9% | 400 | 39.9% | -0.82 | 26.18 | 24.90 | 27.45 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 1.79 | 1.99 | 1.89 | +0.15 | 40.8% | 405 | 40.8% | -0.86 | 30.62 | 29.30 | 31.95 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 1.34 | 1.45 | 1.40 | +0.11 | 41.8% | 410 | 41.8% | -0.89 | 35.17 | 33.90 | 36.45 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.84 | 1.10 | 0.97 | +0.09 | 42.8% | 415 | 42.8% | -0.92 | 40.05 | 38.60 | 41.50 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 0.68 | 0.83 | 0.76 | +0.07 | 43.7% | 420 | 43.7% | -0.94 | 44.60 | 43.30 | 45.90 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 0.60 | 0.67 | 0.64 | +0.05 | 44.7% | 425 | 44.7% | -0.95 | 49.45 | 48.15 | 50.75 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 0.46 | 0.51 | 0.48 | +0.04 | 45.8% | 430 | 45.8% | -0.97 | 54.40 | 53.10 | 55.70 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 0.28 | 0.30 | 0.29 | +0.03 | 47.8% | 440 | 47.8% | -0.98 | 63.98 | 62.45 | 65.50 | — |
| — | 0.17 | 0.19 | 0.18 | +0.02 | 49.9% | 450 | 49.9% | -0.99 | 74.20 | 72.95 | 75.45 | — |
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.