Spot 376.43
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.65 | 29.40 | 29.02 | +0.88 | 23.3% | 350 | 23.3% | -0.12 | 1.55 | 1.50 | 1.61 | — |
| — | 16.60 | 17.10 | 16.85 | — | — | 365 | 21.8% | -0.29 | 4.28 | 4.20 | 4.35 | — |
| — | 15.35 | 15.65 | 15.50 | — | — | 367 | — | — | 4.85 | 4.75 | 4.95 | — |
| — | 14.50 | 15.00 | 14.75 | — | — | 368 | — | — | 5.20 | 5.10 | 5.30 | — |
| — | 13.80 | 14.30 | 14.05 | — | — | 369 | — | — | 5.53 | 5.40 | 5.65 | — |
| — | 13.35 | 13.70 | 13.53 | — | — | 370 | — | — | 5.88 | 5.75 | 6.00 | — |
| — | 12.70 | 13.05 | 12.88 | — | — | 371 | 21.5% | -0.39 | 6.25 | 6.15 | 6.35 | — |
| — | 12.10 | 12.45 | 12.28 | — | — | 372 | 21.5% | -0.40 | 6.65 | 6.55 | 6.75 | — |
| — | 11.50 | 11.80 | 11.65 | — | — | 373 | — | — | 7.05 | 6.95 | 7.15 | — |
| — | 10.95 | 11.25 | 11.10 | — | — | 374 | — | — | 7.47 | 7.35 | 7.60 | — |
| — | 10.45 | 10.70 | 10.57 | +0.55 | 21.4% | 375 | — | — | 7.92 | 7.80 | 8.05 | — |
| — | 9.85 | 10.15 | 10.00 | — | — | 376 | — | — | 8.43 | 8.30 | 8.55 | — |
| — | 9.40 | 9.65 | 9.53 | — | — | 377 | 21.4% | -0.49 | 8.88 | 8.75 | 9.00 | — |
| — | 8.85 | 9.15 | 9.00 | — | — | 378 | — | — | 9.40 | 9.25 | 9.55 | — |
| — | 8.40 | 8.70 | 8.55 | — | — | 379 | 21.3% | -0.53 | 9.93 | 9.80 | 10.05 | — |
| — | 7.95 | 8.25 | 8.10 | — | — | 380 | — | — | 10.47 | 10.35 | 10.60 | — |
| — | 7.50 | 7.80 | 7.65 | — | — | 381 | 21.3% | -0.56 | 11.05 | 10.90 | 11.20 | — |
| — | 7.10 | 7.40 | 7.25 | +0.43 | 21.3% | 382 | 21.3% | -0.58 | 11.62 | 11.50 | 11.75 | — |
| — | 6.70 | 6.95 | 6.83 | +0.41 | 21.3% | 383 | 21.3% | -0.60 | 12.25 | 12.10 | 12.40 | — |
| — | 6.30 | 6.55 | 6.42 | +0.40 | 21.3% | 384 | 21.3% | -0.61 | 12.82 | 12.65 | 13.00 | — |
| — | 5.95 | 6.15 | 6.05 | +0.38 | 21.4% | 385 | 21.4% | -0.63 | 13.47 | 13.30 | 13.65 | — |
| — | 5.60 | 5.80 | 5.70 | +0.37 | 21.4% | 386 | 21.4% | -0.65 | 14.15 | 13.95 | 14.35 | — |
| — | 5.30 | 5.50 | 5.40 | +0.35 | 21.4% | 387 | 21.4% | -0.66 | 14.88 | 14.65 | 15.10 | — |
| — | 5.00 | 5.15 | 5.08 | +0.33 | 21.4% | 388 | 21.4% | -0.68 | 15.53 | 15.30 | 15.75 | — |
| — | 4.65 | 4.85 | 4.75 | +0.32 | 21.5% | 389 | 21.5% | -0.69 | 16.27 | 16.05 | 16.50 | — |
| — | 4.40 | 4.60 | 4.50 | +0.30 | 21.5% | 390 | 21.5% | -0.71 | 17.05 | 16.80 | 17.30 | — |
| — | 4.10 | 4.30 | 4.20 | +0.29 | 21.5% | 391 | 21.5% | -0.72 | 17.73 | 17.40 | 18.05 | — |
| — | 3.85 | 4.05 | 3.95 | +0.28 | 21.6% | 392 | 21.6% | -0.74 | 18.48 | 18.15 | 18.80 | — |
| — | 3.65 | 3.85 | 3.75 | +0.26 | 21.6% | 393 | 21.6% | -0.75 | 19.25 | 18.95 | 19.55 | — |
| — | 3.20 | 3.40 | 3.30 | +0.24 | 21.7% | 395 | 21.7% | -0.78 | 20.82 | 20.60 | 21.05 | — |
| — | 2.83 | 2.98 | 2.90 | +0.22 | 21.9% | 397 | 21.9% | -0.80 | 22.50 | 22.15 | 22.85 | — |
| — | 2.35 | 2.48 | 2.42 | +0.19 | 22.1% | 400 | 22.1% | -0.84 | 25.10 | 24.85 | 25.35 | — |
| — | 1.84 | 1.95 | 1.90 | +0.15 | 22.4% | 404 | 22.4% | -0.87 | 28.62 | 28.35 | 28.90 | — |
| — | 1.52 | 1.64 | 1.58 | +0.13 | 22.7% | 407 | 22.7% | -0.90 | 31.23 | 30.95 | 31.50 | — |
| — | 1.20 | 1.30 | 1.25 | +0.10 | 23.1% | 411 | 23.1% | -0.92 | 35.10 | 34.85 | 35.35 | — |
| — | 0.94 | 1.02 | 0.98 | +0.08 | 23.5% | 415 | 23.5% | -0.95 | 39.17 | 38.40 | 39.95 | — |
| — | 0.72 | 0.79 | 0.76 | +0.06 | 24.1% | 420 | 24.1% | -0.97 | 43.90 | 42.60 | 45.20 | — |
| — | 0.55 | 0.61 | 0.58 | +0.05 | 24.8% | 425 | 24.8% | -0.98 | 49.05 | 47.40 | 50.70 | — |
| — | 0.44 | 0.50 | 0.47 | +0.04 | 25.5% | 430 | 25.5% | -1.00 | 53.92 | 53.00 | 54.85 | — |
| — | 0.35 | 0.41 | 0.38 | +0.03 | 26.3% | 435 | 26.3% | -1.00 | 58.73 | 57.70 | 59.75 | — |
| — | 0.28 | 0.35 | 0.32 | +0.03 | 27.1% | 440 | 27.1% | -1.00 | 63.73 | 62.70 | 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.