Spot 379.75
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.35 | 76.40 | 75.38 | +1.00 | 42.5% | 305 | 42.5% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 38.15 | 39.25 | 38.70 | +0.98 | 28.2% | 342 | 28.2% | -0.02 | 0.19 | 0.17 | 0.21 | — |
| — | 32.60 | 34.25 | 33.42 | +0.97 | 26.3% | 347 | 26.3% | -0.03 | 0.27 | 0.25 | 0.29 | — |
| — | 28.40 | 30.35 | 29.38 | +0.96 | 24.9% | 351 | 24.9% | -0.04 | 0.36 | 0.34 | 0.38 | — |
| — | 26.40 | 27.45 | 26.93 | +0.95 | 24.0% | 354 | 24.0% | -0.05 | 0.46 | 0.44 | 0.48 | — |
| — | 22.55 | 23.10 | 22.82 | +0.93 | 22.8% | 358 | 22.8% | -0.07 | 0.66 | 0.63 | 0.68 | — |
| — | 19.85 | 20.35 | 20.10 | +0.91 | 22.1% | 361 | 22.1% | -0.09 | 0.85 | 0.80 | 0.91 | — |
| — | 18.00 | 18.50 | 18.25 | +0.89 | 21.6% | 363 | 21.6% | -0.11 | 1.03 | 0.97 | 1.09 | — |
| — | 16.20 | 16.75 | 16.48 | +0.87 | 21.2% | 365 | 21.2% | -0.13 | 1.26 | 1.19 | 1.33 | — |
| — | 15.25 | 15.90 | 15.57 | +0.86 | 21.0% | 366 | 21.0% | -0.14 | 1.40 | 1.32 | 1.48 | — |
| — | 14.60 | 15.05 | 14.82 | +0.85 | 20.8% | 367 | 20.8% | -0.16 | 1.55 | 1.47 | 1.64 | — |
| — | 13.60 | 14.20 | 13.90 | +0.83 | 20.6% | 368 | 20.6% | -0.17 | 1.72 | 1.66 | 1.77 | — |
| — | 12.80 | 13.40 | 13.10 | — | — | 369 | — | — | 1.92 | 1.85 | 1.99 | — |
| — | 12.15 | 12.60 | 12.38 | — | — | 370 | — | — | 2.14 | 2.10 | 2.18 | — |
| — | 11.40 | 11.85 | 11.62 | — | — | 371 | — | — | 2.36 | 2.28 | 2.44 | — |
| — | 10.50 | 11.10 | 10.80 | — | — | 372 | 20.0% | -0.23 | 2.62 | 2.53 | 2.70 | — |
| 66 | 9.95 | 10.35 | 10.15 | — | — | 373 | — | — | 2.90 | 2.81 | 2.98 | 945 |
| 59 | 9.25 | 9.65 | 9.45 | — | — | 374 | — | — | 3.20 | 3.10 | 3.30 | 492 |
| 674 | 8.65 | 9.00 | 8.82 | — | — | 375 | — | — | 3.52 | 3.45 | 3.60 | 2,233 |
| 261 | 7.95 | 8.35 | 8.15 | — | — | 376 | — | — | 3.90 | 3.80 | 4.00 | 375 |
| 161 | 7.35 | 7.65 | 7.50 | — | — | 377 | — | — | 4.25 | 4.15 | 4.35 | 443 |
| 777 | 6.75 | 7.05 | 6.90 | — | — | 378 | 19.3% | -0.36 | 4.67 | 4.55 | 4.80 | 577 |
| 388 | 6.20 | 6.50 | 6.35 | — | — | 379 | — | — | 5.12 | 5.00 | 5.25 | 639 |
| — | 5.85 | 5.95 | 5.90 | — | — | 380 | — | — | 5.60 | 5.50 | 5.70 | — |
| — | 5.20 | 5.45 | 5.33 | +0.57 | 19.0% | 381 | — | — | 6.12 | 6.00 | 6.25 | — |
| — | 4.70 | 5.00 | 4.85 | +0.54 | 19.0% | 382 | 19.0% | -0.46 | 6.67 | 6.55 | 6.80 | — |
| — | 4.30 | 4.55 | 4.42 | — | — | 383 | 18.9% | -0.49 | 7.22 | 7.10 | 7.35 | — |
| — | 3.90 | 4.15 | 4.03 | +0.49 | 18.9% | 384 | — | — | 7.83 | 7.65 | 8.00 | — |
| — | 3.55 | 3.80 | 3.67 | +0.46 | 18.9% | 385 | — | — | 8.45 | 8.30 | 8.60 | — |
| — | 3.20 | 3.45 | 3.33 | +0.44 | 19.1% | 386 | 18.9% | -0.57 | 9.10 | 8.85 | 9.35 | — |
| — | 2.91 | 3.15 | 3.03 | — | — | 387 | 18.9% | -0.59 | 9.80 | 9.55 | 10.05 | — |
| — | 2.62 | 2.82 | 2.72 | +0.39 | 19.4% | 388 | 18.9% | -0.62 | 10.47 | 10.20 | 10.75 | — |
| — | 2.36 | 2.55 | 2.46 | +0.36 | 19.0% | 389 | 19.0% | -0.64 | 11.25 | 11.00 | 11.50 | — |
| — | 2.12 | 2.31 | 2.21 | +0.34 | 19.4% | 390 | 19.5% | -0.67 | 11.97 | 11.70 | 12.25 | — |
| — | 1.91 | 2.09 | 2.00 | +0.32 | 19.1% | 391 | 19.8% | -0.69 | 12.80 | 12.55 | 13.05 | — |
| — | 1.71 | 1.89 | 1.80 | +0.30 | 19.2% | 392 | 19.2% | -0.71 | 13.62 | 13.35 | 13.90 | — |
| — | 1.53 | 1.71 | 1.62 | +0.28 | 19.3% | 393 | 19.3% | -0.74 | 14.45 | 14.20 | 14.70 | — |
| — | 1.38 | 1.54 | 1.46 | +0.26 | 19.4% | 394 | 19.4% | -0.76 | 15.30 | 15.05 | 15.55 | — |
| — | 1.24 | 1.35 | 1.29 | — | — | 395 | — | — | 16.12 | 15.85 | 16.40 | — |
| — | 1.10 | 1.25 | 1.18 | — | — | 396 | 19.6% | -0.79 | 17.05 | 16.80 | 17.30 | — |
| — | 1.00 | 1.12 | 1.06 | +0.20 | 19.8% | 397 | 19.8% | -0.81 | 17.93 | 17.65 | 18.20 | — |
| — | 0.79 | 0.91 | 0.85 | +0.17 | 20.1% | 399 | 20.1% | -0.84 | 19.75 | 19.45 | 20.05 | — |
| — | 0.67 | 0.71 | 0.69 | +0.15 | 20.4% | 401 | 20.4% | -0.87 | 21.62 | 21.30 | 21.95 | — |
| — | 0.49 | 0.53 | 0.51 | +0.11 | 20.9% | 404 | 20.9% | -0.91 | 24.43 | 24.05 | 24.80 | — |
| — | 0.33 | 0.36 | 0.34 | +0.08 | 21.7% | 408 | 21.7% | -0.94 | 28.40 | 27.70 | 29.10 | — |
| — | 0.26 | 0.28 | 0.27 | +0.06 | 22.4% | 411 | 22.4% | -0.96 | 31.12 | 30.60 | 31.65 | — |
| — | 0.20 | 0.21 | 0.20 | — | — | 415 | — | — | 35.42 | 34.60 | 36.25 | — |
| — | 0.14 | 0.16 | 0.15 | — | — | 419 | 24.6% | -1.00 | 39.38 | 38.55 | 40.20 | — |
| — | 0.11 | 0.14 | 0.12 | +0.02 | 26.2% | 424 | 26.2% | -1.00 | 44.38 | 43.55 | 45.20 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 27.8% | 429 | 27.8% | -1.00 | 49.08 | 47.95 | 50.20 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 29.3% | 434 | 29.3% | -1.00 | 54.38 | 53.55 | 55.20 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 33.5% | 450 | 33.5% | -1.00 | 70.38 | 69.55 | 71.20 | — |
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.