Spot 379.44
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.20 | 71.65 | 70.92 | +0.98 | 33.4% | 310 | 33.4% | -0.02 | 0.21 | 0.18 | 0.24 | — |
| — | 36.40 | 36.95 | 36.67 | +0.92 | 24.4% | 345 | 24.4% | -0.08 | 1.03 | 1.00 | 1.07 | — |
| — | 19.15 | 19.65 | 19.40 | +0.76 | 21.6% | 365 | 21.6% | -0.25 | 3.65 | 3.55 | 3.75 | — |
| — | 17.65 | 18.15 | 17.90 | +0.73 | 21.5% | 367 | 21.5% | -0.27 | 4.15 | 4.05 | 4.25 | — |
| — | 16.90 | 17.40 | 17.15 | +0.72 | 21.4% | 368 | 21.4% | -0.29 | 4.42 | 4.30 | 4.55 | — |
| — | 16.20 | 16.70 | 16.45 | +0.70 | 21.4% | 369 | 21.4% | -0.30 | 4.72 | 4.60 | 4.85 | — |
| — | 15.50 | 16.00 | 15.75 | +0.69 | 21.3% | 370 | 21.3% | -0.31 | 5.05 | 4.95 | 5.15 | — |
| — | 14.85 | 15.35 | 15.10 | +0.68 | 21.3% | 371 | 21.3% | -0.33 | 5.38 | 5.25 | 5.50 | — |
| — | 14.25 | 14.65 | 14.45 | +0.66 | 21.2% | 372 | 21.2% | -0.34 | 5.70 | 5.60 | 5.80 | — |
| — | 13.60 | 14.00 | 13.80 | +0.64 | 21.2% | 373 | 21.2% | -0.36 | 6.08 | 5.95 | 6.20 | — |
| — | 13.05 | 13.40 | 13.22 | +0.63 | 21.1% | 374 | 21.1% | -0.38 | 6.42 | 6.30 | 6.55 | — |
| — | 12.40 | 12.75 | 12.57 | +0.61 | 21.1% | 375 | 21.1% | -0.39 | 6.85 | 6.75 | 6.95 | — |
| — | 11.85 | 12.20 | 12.03 | +0.60 | 21.1% | 376 | 21.1% | -0.41 | 7.25 | 7.15 | 7.35 | — |
| — | 11.30 | 11.60 | 11.45 | +0.58 | 21.1% | 377 | 21.1% | -0.43 | 7.67 | 7.55 | 7.80 | — |
| — | 10.75 | 11.05 | 10.90 | +0.56 | 21.0% | 378 | 21.0% | -0.44 | 8.12 | 8.00 | 8.25 | — |
| — | 10.20 | 10.50 | 10.35 | +0.55 | 21.0% | 379 | 21.0% | -0.46 | 8.60 | 8.50 | 8.70 | — |
| — | 9.70 | 10.00 | 9.85 | +0.53 | 21.0% | 380 | 21.0% | -0.48 | 9.10 | 9.00 | 9.20 | — |
| — | 9.25 | 9.50 | 9.38 | +0.51 | 21.0% | 381 | 21.0% | -0.50 | 9.60 | 9.50 | 9.70 | — |
| — | 8.75 | 9.00 | 8.88 | +0.49 | 21.0% | 382 | 21.0% | -0.51 | 10.12 | 10.00 | 10.25 | — |
| — | 8.30 | 8.55 | 8.43 | +0.48 | 21.0% | 383 | 21.0% | -0.53 | 10.68 | 10.55 | 10.80 | — |
| — | 7.90 | 8.10 | 8.00 | +0.46 | 21.0% | 384 | 21.0% | -0.55 | 11.22 | 11.10 | 11.35 | — |
| — | 7.45 | 7.70 | 7.58 | +0.44 | 21.0% | 385 | 21.0% | -0.56 | 11.82 | 11.70 | 11.95 | — |
| — | 7.00 | 7.30 | 7.15 | +0.43 | 21.1% | 386 | 21.1% | -0.58 | 12.40 | 12.25 | 12.55 | — |
| — | 6.65 | 6.90 | 6.78 | +0.41 | 21.1% | 387 | 21.1% | -0.60 | 13.00 | 12.85 | 13.15 | — |
| — | 6.30 | 6.50 | 6.40 | +0.40 | 21.1% | 388 | 21.1% | -0.61 | 13.62 | 13.45 | 13.80 | — |
| — | 5.95 | 6.15 | 6.05 | +0.38 | 21.1% | 389 | 21.1% | -0.63 | 14.25 | 14.00 | 14.50 | — |
| — | 5.65 | 5.80 | 5.72 | +0.37 | 21.2% | 390 | 21.2% | -0.65 | 14.95 | 14.70 | 15.20 | — |
| — | 5.30 | 5.50 | 5.40 | +0.35 | 21.2% | 391 | 21.2% | -0.66 | 15.65 | 15.40 | 15.90 | — |
| — | 5.00 | 5.20 | 5.10 | +0.34 | 21.2% | 392 | 21.2% | -0.68 | 16.43 | 16.25 | 16.60 | — |
| — | 4.70 | 4.90 | 4.80 | +0.32 | 21.3% | 393 | 21.3% | -0.69 | 17.05 | 16.80 | 17.30 | — |
| — | 4.45 | 4.60 | 4.53 | +0.31 | 21.3% | 394 | 21.3% | -0.71 | 17.80 | 17.55 | 18.05 | — |
| — | 4.20 | 4.35 | 4.28 | +0.29 | 21.4% | 395 | 21.4% | -0.72 | 18.55 | 18.30 | 18.80 | — |
| — | 3.70 | 3.90 | 3.80 | +0.27 | 21.5% | 397 | 21.5% | -0.75 | 20.05 | 19.80 | 20.30 | — |
| — | 3.30 | 3.45 | 3.38 | +0.24 | 21.6% | 399 | 21.6% | -0.78 | 21.65 | 21.40 | 21.90 | — |
| — | 2.75 | 2.88 | 2.81 | +0.21 | 21.8% | 402 | 21.8% | -0.81 | 24.15 | 23.90 | 24.40 | — |
| — | 2.14 | 2.26 | 2.20 | +0.17 | 22.1% | 406 | 22.1% | -0.85 | 27.62 | 27.35 | 27.90 | — |
| — | 1.77 | 1.90 | 1.83 | +0.15 | 22.4% | 409 | 22.4% | -0.88 | 30.32 | 30.05 | 30.60 | — |
| — | 1.39 | 1.53 | 1.46 | +0.12 | 22.8% | 413 | 22.8% | -0.91 | 34.02 | 33.75 | 34.30 | — |
| — | 1.05 | 1.15 | 1.10 | +0.09 | 23.4% | 418 | 23.4% | -0.94 | 38.77 | 37.65 | 39.90 | — |
| — | 0.85 | 0.94 | 0.90 | +0.08 | 23.9% | 422 | 23.9% | -0.96 | 42.80 | 41.35 | 44.25 | — |
| — | 0.67 | 0.73 | 0.70 | +0.06 | 24.5% | 427 | 24.5% | -0.97 | 47.65 | 45.90 | 49.40 | — |
| — | 0.52 | 0.64 | 0.58 | +0.05 | 25.2% | 432 | 25.2% | -0.99 | 52.70 | 50.85 | 54.55 | — |
| — | 0.20 | 0.29 | 0.24 | +0.02 | 28.8% | 455 | 28.8% | -1.00 | 75.65 | 74.80 | 76.50 | — |
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.