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 | |
| — | 68.85 | 70.60 | 69.72 | +1.00 | 43.6% | 310 | 43.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 38.00 | 39.60 | 38.80 | +0.98 | 29.5% | 341 | 29.5% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 34.05 | 35.80 | 34.92 | +0.98 | 27.8% | 345 | 27.8% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 30.30 | 31.65 | 30.98 | +0.97 | 26.1% | 349 | 26.1% | -0.03 | 0.18 | 0.17 | 0.20 | — |
| — | 27.35 | 28.65 | 28.00 | +0.96 | 25.0% | 352 | 25.0% | -0.04 | 0.23 | 0.22 | 0.25 | — |
| — | 23.90 | 24.75 | 24.32 | +0.95 | 23.6% | 356 | 23.6% | -0.05 | 0.34 | 0.33 | 0.36 | — |
| — | 21.20 | 21.75 | 21.48 | +0.93 | 22.6% | 359 | 22.6% | -0.07 | 0.47 | 0.45 | 0.50 | — |
| — | 19.30 | 19.85 | 19.57 | +0.91 | 22.0% | 361 | 22.0% | -0.09 | 0.59 | 0.57 | 0.62 | — |
| — | 17.50 | 17.95 | 17.73 | +0.90 | 21.5% | 363 | 21.5% | -0.11 | 0.75 | 0.70 | 0.80 | — |
| — | 16.55 | 16.95 | 16.75 | +0.88 | 21.2% | 364 | 21.2% | -0.12 | 0.83 | 0.79 | 0.87 | — |
| — | 15.70 | 16.05 | 15.88 | +0.87 | 21.0% | 365 | 21.0% | -0.13 | 0.93 | 0.89 | 0.97 | — |
| — | 14.80 | 15.20 | 15.00 | +0.86 | 20.8% | 366 | 20.8% | -0.14 | 1.06 | 1.04 | 1.09 | — |
| — | 13.95 | 14.35 | 14.15 | +0.84 | 20.6% | 367 | 20.6% | -0.16 | 1.19 | 1.15 | 1.23 | — |
| — | 13.10 | 13.45 | 13.28 | +0.82 | 20.4% | 368 | 20.4% | -0.18 | 1.34 | 1.30 | 1.39 | — |
| — | 12.30 | 12.65 | 12.47 | +0.81 | 20.3% | 369 | 20.3% | -0.20 | 1.51 | 1.47 | 1.56 | — |
| — | 11.50 | 11.85 | 11.68 | +0.78 | 20.1% | 370 | 20.1% | -0.22 | 1.72 | 1.67 | 1.76 | — |
| — | 10.70 | 11.05 | 10.88 | +0.76 | 20.0% | 371 | 20.0% | -0.24 | 1.93 | 1.89 | 1.97 | — |
| — | 9.95 | 10.30 | 10.12 | +0.74 | 19.9% | 372 | 19.9% | -0.26 | 2.17 | 2.12 | 2.22 | — |
| — | 9.20 | 9.60 | 9.40 | +0.71 | 19.9% | 373 | 19.9% | -0.29 | 2.44 | 2.39 | 2.49 | — |
| — | 8.50 | 8.85 | 8.68 | +0.68 | 19.8% | 374 | 19.8% | -0.32 | 2.73 | 2.68 | 2.79 | — |
| — | 7.85 | 8.15 | 8.00 | +0.66 | 19.7% | 375 | 19.7% | -0.35 | 3.08 | 3.00 | 3.15 | — |
| — | 7.25 | 7.45 | 7.35 | +0.63 | 19.6% | 376 | 19.6% | -0.37 | 3.42 | 3.35 | 3.50 | — |
| — | 6.65 | 6.85 | 6.75 | +0.60 | 19.5% | 377 | 19.5% | -0.40 | 3.80 | 3.70 | 3.90 | — |
| — | 6.10 | 6.20 | 6.15 | +0.57 | 19.4% | 378 | 19.4% | -0.43 | 4.25 | 4.15 | 4.35 | — |
| — | 5.55 | 5.65 | 5.60 | +0.54 | 19.4% | 379 | 19.4% | -0.47 | 4.70 | 4.60 | 4.80 | — |
| — | 5.05 | 5.15 | 5.10 | +0.51 | 19.3% | 380 | 19.3% | -0.50 | 5.15 | 5.10 | 5.20 | — |
| — | 4.50 | 4.70 | 4.60 | +0.48 | 19.3% | 381 | 19.3% | -0.53 | 5.70 | 5.60 | 5.80 | — |
| — | 4.05 | 4.25 | 4.15 | +0.45 | 19.3% | 382 | 19.3% | -0.56 | 6.28 | 6.15 | 6.40 | — |
| — | 3.65 | 3.80 | 3.73 | +0.41 | 19.3% | 383 | 19.3% | -0.59 | 6.85 | 6.75 | 6.95 | — |
| — | 3.25 | 3.40 | 3.33 | +0.38 | 19.3% | 384 | 19.3% | -0.62 | 7.47 | 7.35 | 7.60 | — |
| — | 2.94 | 3.05 | 3.00 | +0.35 | 19.3% | 385 | 19.3% | -0.65 | 8.12 | 7.95 | 8.30 | — |
| — | 2.62 | 2.73 | 2.67 | +0.33 | 19.3% | 386 | 19.3% | -0.68 | 8.82 | 8.65 | 9.00 | — |
| — | 2.33 | 2.44 | 2.38 | +0.30 | 19.4% | 387 | 19.4% | -0.71 | 9.57 | 9.35 | 9.80 | — |
| — | 2.07 | 2.17 | 2.12 | +0.27 | 19.4% | 388 | 19.4% | -0.74 | 10.28 | 10.10 | 10.45 | — |
| — | 1.83 | 1.92 | 1.88 | +0.25 | 19.5% | 389 | 19.5% | -0.76 | 11.05 | 10.90 | 11.20 | — |
| — | 1.65 | 1.71 | 1.68 | +0.23 | 19.6% | 390 | 19.6% | -0.78 | 11.90 | 11.65 | 12.15 | — |
| — | 1.43 | 1.53 | 1.48 | +0.21 | 19.8% | 391 | 19.8% | -0.80 | 12.72 | 12.50 | 12.95 | — |
| — | 1.27 | 1.36 | 1.31 | +0.19 | 19.9% | 392 | 19.9% | -0.82 | 13.53 | 13.30 | 13.75 | — |
| — | 1.12 | 1.21 | 1.17 | +0.17 | 20.1% | 393 | 20.1% | -0.84 | 14.45 | 14.20 | 14.70 | — |
| — | 0.99 | 1.08 | 1.03 | +0.16 | 20.3% | 394 | 20.3% | -0.86 | 15.25 | 15.05 | 15.45 | — |
| — | 0.88 | 0.96 | 0.92 | +0.14 | 20.4% | 395 | 20.4% | -0.87 | 16.18 | 15.95 | 16.40 | — |
| — | 0.68 | 0.78 | 0.73 | +0.11 | 20.7% | 397 | 20.7% | -0.90 | 18.10 | 17.80 | 18.40 | — |
| — | 0.55 | 0.59 | 0.57 | +0.09 | 20.9% | 399 | 20.9% | -0.92 | 19.98 | 19.65 | 20.30 | — |
| — | 0.41 | 0.42 | 0.41 | +0.07 | 21.4% | 402 | 21.4% | -0.95 | 22.70 | 22.20 | 23.20 | — |
| — | 0.26 | 0.28 | 0.27 | +0.04 | 22.4% | 406 | 22.4% | -0.98 | 26.48 | 26.10 | 26.85 | — |
| — | 0.19 | 0.22 | 0.20 | +0.03 | 23.1% | 409 | 23.1% | -0.99 | 29.45 | 29.00 | 29.90 | — |
| — | 0.14 | 0.16 | 0.15 | +0.02 | 24.4% | 413 | 24.4% | -1.00 | 33.52 | 32.95 | 34.10 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 26.3% | 418 | 26.3% | -1.00 | 38.88 | 38.05 | 39.70 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 27.9% | 422 | 27.9% | -1.00 | 43.00 | 42.05 | 43.95 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 29.8% | 427 | 29.8% | -1.00 | 47.88 | 47.05 | 48.70 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 31.7% | 432 | 31.7% | -1.00 | 53.00 | 52.05 | 53.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 39.7% | 455 | 39.7% | -1.00 | 75.62 | 74.35 | 76.90 | — |
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.