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 | 73.30 | 72.03 | +0.99 | 55.7% | 305 | 55.7% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 65.80 | 68.25 | 67.03 | +0.99 | 53.2% | 310 | 53.2% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 60.80 | 63.70 | 62.25 | +0.99 | 50.8% | 315 | 50.8% | -0.01 | 0.17 | 0.11 | 0.23 | — |
| — | 55.85 | 58.10 | 56.98 | +0.99 | 48.5% | 320 | 48.5% | -0.01 | 0.16 | 0.14 | 0.18 | — |
| — | 50.90 | 53.15 | 52.02 | +0.98 | 46.4% | 325 | 46.4% | -0.02 | 0.20 | 0.17 | 0.22 | — |
| — | 48.40 | 50.65 | 49.52 | +0.98 | 45.4% | 327.5 | 45.4% | -0.02 | 0.24 | 0.10 | 0.38 | — |
| — | 45.95 | 48.15 | 47.05 | +0.97 | 44.4% | 330 | 44.4% | -0.03 | 0.27 | 0.24 | 0.30 | — |
| — | 43.50 | 45.75 | 44.62 | +0.97 | 43.5% | 332.5 | 43.5% | -0.03 | 0.32 | 0.28 | 0.35 | — |
| — | 41.10 | 43.15 | 42.12 | +0.96 | 42.6% | 335 | 42.6% | -0.04 | 0.36 | 0.34 | 0.39 | — |
| — | 38.65 | 40.50 | 39.58 | +0.96 | 41.8% | 337.5 | 41.8% | -0.04 | 0.44 | 0.41 | 0.47 | — |
| — | 36.85 | 38.00 | 37.42 | +0.95 | 41.0% | 340 | 41.0% | -0.05 | 0.53 | 0.50 | 0.55 | — |
| — | 33.85 | 36.10 | 34.98 | +0.94 | 40.2% | 342.5 | 40.2% | -0.06 | 0.65 | 0.62 | 0.67 | — |
| — | 31.50 | 33.70 | 32.60 | +0.93 | 39.5% | 345 | 39.5% | -0.07 | 0.78 | 0.75 | 0.81 | — |
| — | 29.20 | 31.45 | 30.32 | +0.91 | 38.9% | 347.5 | 38.9% | -0.09 | 1.00 | 0.93 | 1.08 | — |
| — | 27.25 | 28.95 | 28.10 | +0.90 | 38.4% | 350 | 38.4% | -0.11 | 1.19 | 1.15 | 1.22 | — |
| — | 24.70 | 27.30 | 26.00 | +0.87 | 37.9% | 352.5 | 37.9% | -0.13 | 1.40 | 1.25 | 1.54 | — |
| — | 23.00 | 24.60 | 23.80 | +0.85 | 37.5% | 355 | 37.5% | -0.15 | 1.74 | 1.58 | 1.90 | — |
| — | 20.95 | 22.50 | 21.73 | +0.82 | 37.2% | 357.5 | 37.2% | -0.18 | 2.19 | 2.12 | 2.26 | — |
| — | 19.15 | 19.95 | 19.55 | +0.79 | 37.0% | 360 | 37.0% | -0.21 | 2.69 | 2.62 | 2.76 | — |
| — | 17.25 | 17.95 | 17.60 | +0.76 | 36.8% | 362.5 | 36.8% | -0.24 | 3.25 | 3.15 | 3.35 | — |
| — | 15.50 | 16.10 | 15.80 | +0.72 | 36.7% | 365 | 36.7% | -0.28 | 3.95 | 3.85 | 4.05 | — |
| — | 13.85 | 14.55 | 14.20 | +0.68 | 36.7% | 367.5 | 36.7% | -0.32 | 4.75 | 4.60 | 4.90 | — |
| — | 12.35 | 12.80 | 12.57 | +0.64 | 36.7% | 370 | 36.7% | -0.36 | 5.65 | 5.50 | 5.80 | — |
| — | 10.30 | 11.30 | 10.80 | +0.59 | 36.7% | 372.5 | 36.7% | -0.41 | 6.70 | 6.55 | 6.85 | — |
| — | 9.30 | 9.95 | 9.62 | +0.55 | 36.8% | 375 | 36.8% | -0.45 | 7.83 | 7.65 | 8.00 | — |
| — | 8.30 | 8.65 | 8.47 | +0.50 | 37.0% | 377.5 | 37.0% | -0.50 | 9.12 | 8.95 | 9.30 | — |
| — | 7.25 | 7.50 | 7.38 | +0.46 | 37.1% | 380 | 37.1% | -0.55 | 10.50 | 10.30 | 10.70 | — |
| — | 5.45 | 6.55 | 6.00 | +0.41 | 37.3% | 382.5 | 37.3% | -0.59 | 11.60 | 10.95 | 12.25 | — |
| — | 5.35 | 5.55 | 5.45 | +0.37 | 37.6% | 385 | 37.6% | -0.63 | 13.20 | 12.55 | 13.85 | — |
| — | — | — | — | +0.33 | 37.8% | 387.5 | 37.8% | -0.67 | — | — | — | — |
| — | 3.85 | 4.10 | 3.98 | +0.29 | 38.2% | 390 | 38.2% | -0.71 | 16.80 | 16.15 | 17.45 | — |
| — | — | — | — | +0.26 | 38.5% | 392.5 | 38.5% | -0.74 | — | — | — | — |
| — | 2.83 | 3.05 | 2.94 | +0.23 | 38.9% | 395 | 38.9% | -0.78 | 20.93 | 20.20 | 21.65 | — |
| — | — | — | — | +0.20 | 39.3% | 397.5 | 39.3% | -0.80 | — | — | — | — |
| — | 2.05 | 2.23 | 2.14 | +0.18 | 39.7% | 400 | 39.7% | -0.83 | 25.23 | 24.40 | 26.05 | — |
| — | — | — | — | +0.15 | 40.2% | 402.5 | 40.2% | -0.85 | — | — | — | — |
| — | 1.51 | 1.62 | 1.56 | +0.13 | 40.6% | 405 | 40.6% | -0.87 | 29.50 | 28.80 | 30.20 | — |
| — | — | — | — | +0.12 | 41.1% | 407.5 | 41.1% | -0.89 | — | — | — | — |
| — | 1.08 | 1.19 | 1.14 | +0.10 | 41.5% | 410 | 41.5% | -0.90 | 34.33 | 33.40 | 35.25 | — |
| — | — | — | — | +0.09 | 42.0% | 412.5 | 42.0% | -0.92 | — | — | — | — |
| — | 0.82 | 0.88 | 0.85 | +0.08 | 42.5% | 415 | 42.5% | -0.93 | 39.20 | 37.80 | 40.60 | — |
| — | — | — | — | +0.07 | 42.9% | 417.5 | 42.9% | -0.94 | — | — | — | — |
| — | 0.48 | 0.70 | 0.59 | +0.06 | 43.4% | 420 | 43.4% | -0.95 | 43.98 | 42.60 | 45.35 | — |
| — | — | — | — | +0.05 | 43.8% | 422.5 | 43.8% | -0.96 | — | — | — | — |
| — | 0.35 | 0.52 | 0.43 | +0.05 | 44.3% | 425 | 44.3% | -0.96 | 48.92 | 47.65 | 50.20 | — |
| — | — | — | — | +0.04 | 44.7% | 427.5 | 44.7% | -0.97 | — | — | — | — |
| — | 0.32 | 0.40 | 0.36 | +0.03 | 45.2% | 430 | 45.2% | -0.97 | 53.77 | 52.45 | 55.10 | — |
| — | — | — | — | +0.03 | 45.7% | 432.5 | 45.7% | -0.98 | — | — | — | — |
| — | 0.18 | 0.25 | 0.21 | +0.02 | 47.2% | 440 | 47.2% | -0.99 | 63.70 | 62.35 | 65.05 | — |
| — | 0.08 | 0.12 | 0.10 | +0.01 | 49.4% | 450 | 49.4% | -1.00 | 73.72 | 72.40 | 75.05 | — |
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.