Spot 380.89
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.20 | 77.50 | 76.35 | +1.00 | 55.3% | 305 | 55.3% | -0.00 | — | — | 0.04 | — |
| — | 33.25 | 35.50 | 34.38 | +0.99 | 46.4% | 347 | 46.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 29.20 | 31.50 | 30.35 | +0.99 | 43.5% | 351 | 43.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 26.25 | 28.55 | 27.40 | +0.99 | 41.4% | 354 | 41.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 22.45 | 23.40 | 22.93 | +0.98 | 38.2% | 358 | 38.2% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 19.45 | 20.40 | 19.93 | +0.97 | 35.6% | 361 | 35.6% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 17.65 | 18.45 | 18.05 | +0.97 | 33.7% | 363 | 33.7% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 15.70 | 16.55 | 16.12 | +0.96 | 31.8% | 365 | 31.8% | -0.04 | 0.11 | 0.08 | 0.14 | — |
| — | 14.70 | 15.45 | 15.07 | +0.96 | 30.8% | 366 | 30.8% | -0.05 | 0.12 | 0.09 | 0.16 | — |
| — | 13.70 | 14.55 | 14.12 | +0.95 | 29.9% | 367 | 29.9% | -0.05 | 0.14 | 0.11 | 0.18 | — |
| — | 12.75 | 13.55 | 13.15 | +0.94 | 28.9% | 368 | 28.9% | -0.06 | 0.17 | 0.14 | 0.21 | — |
| — | 11.80 | 12.55 | 12.18 | +0.93 | 28.0% | 369 | 28.0% | -0.07 | 0.21 | 0.17 | 0.25 | — |
| — | 11.05 | 11.65 | 11.35 | +0.92 | 27.2% | 370 | 27.2% | -0.08 | 0.25 | 0.22 | 0.28 | — |
| — | 10.10 | 10.65 | 10.38 | +0.91 | 26.4% | 371 | 26.4% | -0.09 | 0.34 | 0.27 | 0.41 | — |
| — | 9.20 | 9.70 | 9.45 | +0.89 | 25.7% | 372 | 25.7% | -0.11 | 0.39 | 0.34 | 0.44 | — |
| — | 8.35 | 8.80 | 8.57 | +0.87 | 25.1% | 373 | 25.1% | -0.13 | 0.47 | 0.43 | 0.52 | — |
| — | 7.40 | 7.90 | 7.65 | +0.85 | 24.6% | 374 | 24.6% | -0.15 | 0.59 | 0.55 | 0.63 | — |
| — | 6.60 | 7.00 | 6.80 | +0.82 | 24.2% | 375 | 24.2% | -0.18 | 0.74 | 0.70 | 0.78 | — |
| — | 5.80 | 6.20 | 6.00 | +0.80 | 23.9% | 376 | 23.9% | -0.20 | 0.91 | 0.85 | 0.97 | — |
| — | 5.00 | 5.40 | 5.20 | +0.76 | 23.7% | 377 | 23.7% | -0.25 | 1.14 | 1.07 | 1.21 | — |
| — | 4.30 | 4.65 | 4.47 | +0.73 | 23.6% | 378 | 23.6% | -0.27 | 1.42 | 1.35 | 1.48 | — |
| — | 3.70 | 4.00 | 3.85 | +0.69 | 23.6% | 379 | 23.6% | -0.31 | 1.75 | 1.67 | 1.83 | — |
| — | 3.10 | 3.30 | 3.20 | +0.64 | 23.7% | 380 | 23.7% | -0.36 | 2.15 | 2.06 | 2.23 | — |
| — | 2.60 | 2.80 | 2.70 | +0.60 | 23.8% | 381 | 23.8% | -0.40 | 2.62 | 2.56 | 2.69 | — |
| — | 2.16 | 2.32 | 2.24 | +0.55 | 24.0% | 382 | 24.0% | -0.45 | 3.12 | 3.00 | 3.25 | — |
| — | 1.75 | 1.92 | 1.83 | +0.51 | 24.2% | 383 | 24.2% | -0.49 | 3.77 | 3.60 | 3.95 | — |
| — | 1.47 | 1.53 | 1.50 | +0.46 | 24.2% | 384 | 24.2% | -0.54 | 4.40 | 4.20 | 4.60 | — |
| — | 1.18 | 1.19 | 1.19 | +0.42 | 24.2% | 385 | 24.2% | -0.58 | 5.10 | 4.90 | 5.30 | — |
| — | 0.88 | 0.96 | 0.92 | +0.38 | 24.2% | 386 | 24.2% | -0.63 | 5.88 | 5.65 | 6.10 | — |
| — | 0.70 | 0.75 | 0.72 | +0.33 | 24.3% | 387 | 24.3% | -0.67 | 6.67 | 6.45 | 6.90 | — |
| — | 0.53 | 0.60 | 0.56 | +0.29 | 24.3% | 388 | 24.3% | -0.71 | 7.53 | 7.30 | 7.75 | — |
| — | 0.41 | 0.48 | 0.45 | +0.26 | 24.4% | 389 | 24.4% | -0.74 | 8.45 | 8.20 | 8.70 | — |
| — | 0.33 | 0.40 | 0.36 | +0.22 | 24.6% | 390 | 24.6% | -0.78 | 9.40 | 9.10 | 9.70 | — |
| — | 0.25 | 0.30 | 0.28 | +0.19 | 24.9% | 391 | 24.9% | -0.81 | 10.38 | 10.05 | 10.70 | — |
| — | 0.19 | 0.26 | 0.23 | +0.17 | 25.4% | 392 | 25.4% | -0.84 | 11.32 | 10.90 | 11.75 | — |
| — | 0.15 | 0.20 | 0.17 | +0.14 | 26.0% | 393 | 26.0% | -0.86 | 12.32 | 11.90 | 12.75 | — |
| — | 0.11 | 0.17 | 0.14 | +0.12 | 26.7% | 394 | 26.7% | -0.89 | 13.30 | 12.85 | 13.75 | — |
| — | 0.10 | 0.13 | 0.12 | +0.10 | 27.5% | 395 | 27.5% | -0.90 | 14.30 | 13.85 | 14.75 | — |
| — | 0.06 | 0.13 | 0.10 | +0.09 | 28.3% | 396 | 28.3% | -0.92 | 15.25 | 14.75 | 15.75 | — |
| — | 0.05 | 0.11 | 0.08 | +0.07 | 29.1% | 397 | 29.1% | -0.93 | 16.20 | 15.70 | 16.70 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 30.7% | 399 | 30.7% | -0.95 | 18.30 | 17.85 | 18.75 | — |
| — | 0.04 | 0.07 | 0.06 | +0.04 | 32.2% | 401 | 32.2% | -0.97 | 20.30 | 19.80 | 20.80 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 34.3% | 404 | 34.3% | -0.98 | 23.25 | 22.75 | 23.75 | — |
| — | — | 0.03 | — | +0.02 | 36.5% | 408 | 36.5% | -0.99 | 27.50 | 26.75 | 28.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 37.5% | 411 | 37.5% | -1.00 | 30.30 | 29.75 | 30.85 | — |
| — | — | 0.02 | — | +0.01 | 38.0% | 415 | 38.0% | -1.00 | 34.25 | 33.75 | 34.75 | — |
| — | — | 0.03 | — | +0.00 | 37.9% | 420 | 37.9% | -1.00 | 39.30 | 38.80 | 39.80 | — |
| — | — | 0.01 | — | +0.00 | 37.8% | 424 | 37.8% | -1.00 | 43.38 | 42.25 | 44.50 | — |
| — | — | 0.03 | — | +0.00 | 38.0% | 429 | 38.0% | -1.00 | 48.30 | 47.75 | 48.85 | — |
| — | — | 0.03 | — | +0.00 | 38.4% | 434 | 38.4% | -1.00 | 53.12 | 52.25 | 54.00 | — |
| — | — | 0.01 | — | +0.00 | 39.3% | 440 | 39.3% | -1.00 | 59.27 | 58.60 | 59.95 | — |
| — | — | 0.03 | — | +0.00 | 40.2% | 445 | 40.2% | -1.00 | 64.25 | 63.75 | 64.75 | — |
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.