Spot 376.42
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.75 | 72.70 | 71.72 | +1.00 | 50.4% | 305 | 50.4% | +0.00 | — | — | 0.02 | — |
| — | 65.75 | 67.70 | 66.72 | +1.00 | 51.2% | 310 | — | — | — | — | 0.02 | — |
| — | 60.75 | 62.55 | 61.65 | +1.00 | 53.5% | 315 | — | — | — | — | 0.02 | — |
| — | 58.25 | 60.40 | 59.33 | — | — | 317.5 | — | — | — | — | 0.10 | — |
| — | 55.75 | 57.70 | 56.73 | +1.00 | 57.1% | 320 | — | — | — | — | 0.01 | — |
| — | 53.25 | 55.45 | 54.35 | — | — | 322.5 | — | — | — | — | 0.10 | — |
| — | 50.75 | 52.95 | 51.85 | — | — | 325 | 61.1% | -0.00 | — | — | 0.01 | — |
| — | 48.25 | 50.15 | 49.20 | +1.00 | 62.5% | 327.5 | 62.5% | -0.00 | — | — | 0.23 | — |
| — | 45.80 | 47.95 | 46.88 | +1.00 | 63.4% | 330 | 63.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 43.30 | 44.95 | 44.12 | — | — | 332.5 | 63.5% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 40.80 | 42.45 | 41.62 | +0.99 | 62.7% | 335 | 62.7% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 38.30 | 40.25 | 39.27 | +0.99 | 61.1% | 337.5 | 61.1% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 35.80 | 37.70 | 36.75 | — | — | 340 | 58.9% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 33.30 | 35.20 | 34.25 | +0.99 | 56.4% | 342.5 | 56.4% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 30.85 | 32.10 | 31.48 | +0.99 | 53.7% | 345 | 53.7% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 28.35 | 29.60 | 28.98 | — | — | 347.5 | 51.1% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 26.05 | 27.10 | 26.57 | +0.98 | 48.6% | 350 | 48.6% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 23.40 | 25.25 | 24.32 | +0.97 | 46.5% | 352.5 | 46.5% | -0.03 | 0.12 | 0.11 | 0.14 | — |
| — | 21.05 | 22.80 | 21.93 | +0.96 | 44.6% | 355 | 44.6% | -0.04 | 0.17 | 0.16 | 0.19 | — |
| — | 18.95 | 19.75 | 19.35 | +0.95 | 43.1% | 357.5 | 43.1% | -0.05 | 0.30 | 0.25 | 0.35 | — |
| — | 16.25 | 17.50 | 16.88 | +0.93 | 41.9% | 360 | 41.9% | -0.07 | 0.39 | 0.36 | 0.42 | — |
| — | 14.45 | 15.10 | 14.78 | +0.90 | 41.0% | 362.5 | 41.0% | -0.10 | 0.62 | 0.56 | 0.69 | — |
| — | 12.20 | 12.85 | 12.53 | +0.85 | 40.5% | 365 | 40.5% | -0.15 | 0.89 | 0.83 | 0.94 | — |
| — | 9.95 | 11.05 | 10.50 | +0.79 | 40.3% | 367.5 | 40.3% | -0.21 | 1.36 | 1.22 | 1.50 | — |
| — | 8.30 | 8.80 | 8.55 | +0.73 | 40.2% | 370 | 40.2% | -0.27 | 1.84 | 1.73 | 1.95 | — |
| — | 6.65 | 7.05 | 6.85 | +0.65 | 40.1% | 372.5 | 40.1% | -0.35 | 2.71 | 2.60 | 2.83 | — |
| — | 5.20 | 5.45 | 5.33 | +0.56 | 40.3% | 375 | 40.3% | -0.44 | 3.73 | 3.55 | 3.90 | — |
| — | 4.00 | 4.15 | 4.08 | +0.47 | 40.5% | 377.5 | 40.5% | -0.53 | 4.95 | 4.80 | 5.10 | — |
| — | 3.00 | 3.20 | 3.10 | +0.39 | 40.9% | 380 | 40.9% | -0.61 | 6.45 | 6.25 | 6.65 | — |
| — | 2.21 | 2.39 | 2.30 | +0.31 | 41.5% | 382.5 | 41.5% | -0.69 | 8.25 | 7.95 | 8.55 | — |
| — | 1.53 | 1.72 | 1.62 | +0.24 | 42.3% | 385 | 42.3% | -0.76 | 9.82 | 9.30 | 10.35 | — |
| — | 1.18 | 1.27 | 1.23 | +0.19 | 43.1% | 387.5 | 43.1% | -0.81 | 12.53 | 11.50 | 13.55 | — |
| — | 0.85 | 0.92 | 0.89 | +0.15 | 44.0% | 390 | 44.0% | -0.86 | 14.22 | 13.40 | 15.05 | — |
| — | 0.58 | 0.65 | 0.61 | +0.11 | 45.0% | 392.5 | 45.0% | -0.89 | 16.65 | 15.25 | 18.05 | — |
| — | 0.44 | 0.47 | 0.46 | +0.08 | 45.9% | 395 | 45.9% | -0.92 | 18.65 | 17.60 | 19.70 | — |
| — | 0.31 | 0.35 | 0.33 | +0.06 | 46.9% | 397.5 | 46.9% | -0.94 | 21.38 | 20.05 | 22.70 | — |
| — | 0.23 | 0.25 | 0.24 | +0.05 | 47.9% | 400 | 47.9% | -0.96 | 23.77 | 22.45 | 25.10 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 49.0% | 402.5 | 49.0% | -0.97 | 26.25 | 24.95 | 27.55 | — |
| — | 0.11 | 0.14 | 0.12 | +0.03 | 50.1% | 405 | 50.1% | -0.98 | 28.73 | 27.40 | 30.05 | — |
| — | — | — | — | +0.02 | 51.2% | 407.5 | 51.2% | -0.98 | — | — | — | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 52.3% | 410 | 52.3% | -0.99 | 33.77 | 32.50 | 35.05 | — |
| — | — | — | — | +0.01 | 53.4% | 412.5 | 53.4% | -0.99 | — | — | — | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 54.5% | 415 | 54.5% | -1.00 | 38.70 | 37.35 | 40.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 56.2% | 420 | 56.2% | -1.00 | 43.70 | 42.35 | 45.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 57.3% | 425 | 57.3% | -1.00 | 48.80 | 47.55 | 50.05 | — |
| — | — | 0.01 | — | +0.00 | 57.7% | 430 | 57.7% | -1.00 | 53.67 | 52.30 | 55.05 | — |
| — | — | 0.01 | — | +0.00 | 57.7% | 435 | 57.7% | -1.00 | 58.67 | 57.30 | 60.05 | — |
| — | — | 0.01 | — | +0.00 | 57.4% | 440 | 57.4% | -1.00 | 63.67 | 62.30 | 65.05 | — |
| — | — | 0.02 | — | +0.00 | 57.0% | 445 | 57.0% | -1.00 | 68.67 | 67.30 | 70.05 | — |
| — | — | 0.30 | — | +0.00 | 56.6% | 450 | 56.6% | -1.00 | 73.80 | 72.50 | 75.10 | — |
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.