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 | |
| — | 69.35 | 70.25 | 69.80 | +1.00 | 33.5% | 310 | 33.5% | +0.00 | — | — | 0.02 | — |
| — | 34.40 | 35.30 | 34.85 | +1.00 | 36.0% | 345 | 36.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 16.50 | 17.00 | 16.75 | +0.97 | 23.1% | 363 | 23.1% | -0.03 | 0.12 | 0.09 | 0.14 | — |
| — | 15.55 | 16.05 | 15.80 | +0.97 | 22.6% | 364 | 22.6% | -0.03 | 0.14 | 0.12 | 0.15 | — |
| — | 14.55 | 15.05 | 14.80 | +0.96 | 22.1% | 365 | 22.1% | -0.04 | 0.17 | 0.15 | 0.19 | — |
| — | 13.60 | 14.10 | 13.85 | +0.95 | 21.6% | 366 | 21.6% | -0.05 | 0.20 | 0.18 | 0.22 | — |
| — | 12.65 | 13.15 | 12.90 | +0.94 | 21.2% | 367 | 21.2% | -0.06 | 0.25 | 0.23 | 0.27 | — |
| — | 11.75 | 12.20 | 11.97 | +0.93 | 20.9% | 368 | 20.9% | -0.07 | 0.30 | 0.28 | 0.33 | — |
| — | 10.85 | 11.25 | 11.05 | +0.91 | 20.6% | 369 | 20.6% | -0.09 | 0.38 | 0.35 | 0.40 | — |
| — | 9.90 | 10.35 | 10.12 | +0.89 | 20.3% | 370 | 20.3% | -0.11 | 0.47 | 0.44 | 0.50 | — |
| — | 9.00 | 9.45 | 9.22 | +0.87 | 20.1% | 371 | 20.1% | -0.13 | 0.59 | 0.55 | 0.64 | — |
| — | 8.15 | 8.60 | 8.38 | +0.84 | 20.0% | 372 | 20.0% | -0.16 | 0.72 | 0.68 | 0.77 | — |
| — | 7.30 | 7.80 | 7.55 | +0.81 | 19.9% | 373 | 19.9% | -0.19 | 0.89 | 0.84 | 0.94 | — |
| — | 6.60 | 6.95 | 6.78 | +0.77 | 19.8% | 374 | 19.8% | -0.23 | 1.07 | 1.02 | 1.13 | — |
| — | 5.90 | 6.20 | 6.05 | +0.74 | 19.7% | 375 | 19.7% | -0.27 | 1.32 | 1.27 | 1.37 | — |
| — | 5.10 | 5.45 | 5.28 | +0.69 | 19.6% | 376 | 19.6% | -0.31 | 1.61 | 1.55 | 1.67 | — |
| — | 4.45 | 4.75 | 4.60 | +0.64 | 19.5% | 377 | 19.5% | -0.36 | 1.93 | 1.86 | 1.99 | — |
| — | 3.85 | 4.10 | 3.98 | +0.59 | 19.5% | 378 | 19.5% | -0.41 | 2.30 | 2.21 | 2.39 | — |
| — | 3.30 | 3.50 | 3.40 | +0.54 | 19.6% | 379 | 19.6% | -0.46 | 2.75 | 2.67 | 2.82 | — |
| — | 2.85 | 3.00 | 2.92 | +0.49 | 19.6% | 380 | 19.6% | -0.51 | 3.25 | 3.15 | 3.35 | — |
| — | 2.41 | 2.52 | 2.46 | +0.44 | 19.7% | 381 | 19.7% | -0.57 | 3.77 | 3.65 | 3.90 | — |
| — | 1.96 | 2.11 | 2.04 | +0.39 | 19.8% | 382 | 19.8% | -0.62 | 4.40 | 4.25 | 4.55 | — |
| — | 1.62 | 1.75 | 1.69 | +0.34 | 19.8% | 383 | 19.8% | -0.67 | 5.08 | 4.90 | 5.25 | — |
| — | 1.32 | 1.44 | 1.38 | +0.30 | 19.8% | 384 | 19.8% | -0.71 | 5.78 | 5.60 | 5.95 | — |
| — | 1.11 | 1.18 | 1.15 | +0.25 | 19.7% | 385 | 19.7% | -0.76 | 6.53 | 6.30 | 6.75 | — |
| — | 0.88 | 0.97 | 0.93 | +0.22 | 19.7% | 386 | 19.7% | -0.80 | 7.33 | 7.10 | 7.55 | — |
| — | 0.71 | 0.78 | 0.74 | +0.18 | 19.7% | 387 | 19.7% | -0.83 | 8.18 | 7.95 | 8.40 | — |
| — | 0.55 | 0.63 | 0.59 | +0.15 | 19.8% | 388 | 19.8% | -0.86 | 9.03 | 8.80 | 9.25 | — |
| — | 0.45 | 0.53 | 0.49 | +0.12 | 20.0% | 389 | 20.0% | -0.89 | 9.93 | 9.70 | 10.15 | — |
| — | 0.39 | 0.42 | 0.41 | +0.11 | 20.2% | 390 | 20.2% | -0.91 | 10.85 | 10.60 | 11.10 | — |
| — | 0.30 | 0.34 | 0.32 | +0.08 | 20.5% | 391 | 20.5% | -0.92 | 11.72 | 11.45 | 12.00 | — |
| — | 0.24 | 0.28 | 0.26 | +0.07 | 20.8% | 392 | 20.8% | -0.94 | 12.68 | 12.40 | 12.95 | — |
| — | 0.20 | 0.24 | 0.22 | +0.06 | 21.2% | 393 | 21.2% | -0.95 | 13.62 | 13.30 | 13.95 | — |
| — | 0.16 | 0.19 | 0.17 | +0.05 | 21.6% | 394 | 21.6% | -0.96 | 14.57 | 14.25 | 14.90 | — |
| — | 0.13 | 0.17 | 0.15 | +0.04 | 22.0% | 395 | 22.0% | -0.97 | 15.55 | 15.20 | 15.90 | — |
| — | 0.09 | 0.13 | 0.11 | +0.03 | 23.0% | 397 | 23.0% | -0.98 | 17.50 | 17.15 | 17.85 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 24.1% | 399 | 24.1% | -0.99 | 19.48 | 19.05 | 19.90 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 25.7% | 402 | 25.7% | -0.99 | 22.48 | 22.05 | 22.90 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 27.8% | 406 | 27.8% | -1.00 | 26.73 | 25.40 | 28.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 29.5% | 409 | 29.5% | -1.00 | 30.05 | 29.00 | 31.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 31.9% | 413 | 31.9% | -1.00 | 33.80 | 32.75 | 34.85 | — |
| — | — | — | — | +0.00 | 35.3% | 418 | 35.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 38.3% | 422 | 38.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 41.7% | 427 | 41.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 43.9% | 432 | 43.9% | -1.00 | — | — | — | — |
| — | — | 0.03 | — | +0.00 | 36.7% | 455 | 36.7% | -1.00 | 75.45 | 75.00 | 75.90 | — |
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.