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 | |
| — | 25.80 | 26.95 | 26.38 | +0.99 | 39.8% | 350 | 39.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 14.00 | 14.85 | 14.43 | +0.97 | 28.5% | 362 | 28.5% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 13.10 | 13.85 | 13.47 | +0.96 | 27.7% | 363 | 27.7% | -0.04 | 0.10 | 0.10 | 0.11 | — |
| — | 12.05 | 12.90 | 12.47 | +0.95 | 27.1% | 364 | 27.1% | -0.05 | 0.12 | 0.12 | 0.13 | — |
| — | 11.20 | 11.90 | 11.55 | +0.94 | 26.5% | 365 | 26.5% | -0.06 | 0.17 | 0.17 | 0.18 | — |
| — | 10.40 | 10.95 | 10.68 | +0.93 | 25.8% | 366 | 25.8% | -0.07 | 0.20 | 0.19 | 0.22 | — |
| — | 9.20 | 10.00 | 9.60 | +0.91 | 25.2% | 367 | 25.2% | -0.09 | 0.26 | 0.25 | 0.27 | — |
| — | 8.50 | 9.10 | 8.80 | +0.89 | 24.6% | 368 | 24.6% | -0.11 | 0.35 | 0.34 | 0.36 | — |
| — | 7.50 | 8.15 | 7.83 | +0.86 | 24.1% | 369 | 24.1% | -0.14 | 0.46 | 0.42 | 0.49 | — |
| — | 6.80 | 7.30 | 7.05 | +0.83 | 23.7% | 370 | 23.7% | -0.17 | 0.56 | 0.54 | 0.57 | — |
| — | 5.95 | 6.45 | 6.20 | +0.79 | 23.4% | 371 | 23.4% | -0.21 | 0.72 | 0.68 | 0.76 | — |
| — | 5.20 | 5.60 | 5.40 | +0.74 | 23.2% | 372 | 23.2% | -0.26 | 0.90 | 0.88 | 0.92 | — |
| — | 4.40 | 4.85 | 4.62 | +0.69 | 23.0% | 373 | 23.0% | -0.31 | 1.16 | 1.11 | 1.21 | — |
| — | 3.85 | 4.15 | 4.00 | +0.63 | 22.8% | 374 | 22.8% | -0.37 | 1.44 | 1.41 | 1.47 | — |
| — | 3.35 | 3.40 | 3.38 | +0.57 | 22.6% | 375 | 22.6% | -0.43 | 1.79 | 1.77 | 1.82 | — |
| — | 2.77 | 2.86 | 2.81 | +0.51 | 22.5% | 376 | 22.5% | -0.50 | 2.25 | 2.16 | 2.35 | — |
| — | 2.26 | 2.34 | 2.30 | +0.44 | 22.4% | 377 | 22.4% | -0.56 | 2.74 | 2.64 | 2.84 | — |
| — | 1.75 | 1.92 | 1.83 | +0.38 | 22.3% | 378 | 22.3% | -0.62 | 3.35 | 3.20 | 3.50 | — |
| — | 1.39 | 1.54 | 1.47 | +0.32 | 22.3% | 379 | 22.3% | -0.68 | 3.98 | 3.80 | 4.15 | — |
| — | 1.16 | 1.21 | 1.19 | +0.27 | 22.4% | 380 | 22.4% | -0.74 | 4.67 | 4.50 | 4.85 | — |
| — | 0.91 | 0.96 | 0.94 | +0.22 | 22.6% | 381 | 22.6% | -0.79 | 5.45 | 5.25 | 5.65 | — |
| — | 0.72 | 0.75 | 0.73 | +0.18 | 22.9% | 382 | 22.9% | -0.83 | 6.25 | 6.05 | 6.45 | — |
| — | 0.56 | 0.59 | 0.57 | +0.15 | 23.3% | 383 | 23.3% | -0.86 | 7.10 | 6.90 | 7.30 | — |
| — | 0.40 | 0.47 | 0.43 | +0.12 | 23.7% | 384 | 23.7% | -0.89 | 8.00 | 7.80 | 8.20 | — |
| — | 0.31 | 0.36 | 0.34 | +0.10 | 24.2% | 385 | 24.2% | -0.91 | 8.93 | 8.70 | 9.15 | — |
| — | 0.26 | 0.30 | 0.28 | +0.08 | 24.8% | 386 | 24.8% | -0.93 | 9.80 | 9.45 | 10.15 | — |
| — | 0.19 | 0.24 | 0.21 | +0.07 | 25.4% | 387 | 25.4% | -0.94 | 10.85 | 10.60 | 11.10 | — |
| — | 0.17 | 0.20 | 0.18 | +0.06 | 26.0% | 388 | 26.0% | -0.95 | 11.82 | 11.55 | 12.10 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 26.7% | 389 | 26.7% | -0.96 | 12.82 | 12.55 | 13.10 | — |
| — | 0.12 | 0.13 | 0.12 | +0.04 | 27.3% | 390 | 27.3% | -0.97 | 13.72 | 13.50 | 13.95 | — |
| — | 0.09 | 0.12 | 0.10 | +0.03 | 27.9% | 391 | 27.9% | -0.98 | 14.95 | 14.50 | 15.40 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 28.5% | 392 | 28.5% | -0.99 | 15.88 | 15.50 | 16.25 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 29.2% | 393 | 29.2% | -0.99 | 16.57 | 15.95 | 17.20 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 30.6% | 395 | 30.6% | -1.00 | 18.77 | 18.50 | 19.05 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 32.1% | 397 | 32.1% | -1.00 | 21.30 | 20.50 | 22.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 34.8% | 400 | 34.8% | -1.00 | 23.80 | 23.50 | 24.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 38.9% | 404 | 38.9% | -1.00 | 27.95 | 26.80 | 29.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 41.7% | 407 | 41.7% | -1.00 | 30.85 | 30.25 | 31.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 43.8% | 411 | 43.8% | -1.00 | 34.62 | 33.60 | 35.65 | — |
| — | — | 0.01 | — | +0.00 | 43.3% | 415 | 43.3% | -1.00 | 38.92 | 38.30 | 39.55 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 420 | 39.8% | -1.00 | 43.95 | 43.35 | 44.55 | — |
| — | — | 0.03 | — | +0.00 | 35.5% | 425 | 35.5% | -1.00 | 48.88 | 48.35 | 49.40 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 430 | 32.6% | -1.00 | 53.88 | 53.50 | 54.25 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 435 | 31.4% | -1.00 | 58.83 | 58.40 | 59.25 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 440 | 31.2% | -1.00 | 63.88 | 63.25 | 64.50 | — |
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.