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 | |
| — | 33.30 | 34.75 | 34.02 | +0.98 | 28.8% | 343 | 28.8% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 29.00 | 31.45 | 30.23 | +0.97 | 27.5% | 347 | 27.5% | -0.03 | 0.17 | 0.15 | 0.18 | — |
| — | 26.45 | 27.20 | 26.82 | +0.96 | 26.4% | 350 | 26.4% | -0.04 | 0.22 | 0.20 | 0.24 | — |
| — | 22.55 | 23.30 | 22.93 | — | — | 354 | — | — | 0.33 | 0.31 | 0.35 | — |
| — | 19.80 | 20.45 | 20.12 | — | — | 357 | 24.0% | -0.07 | 0.46 | 0.44 | 0.48 | — |
| — | 17.90 | 18.55 | 18.23 | +0.91 | 23.4% | 359 | 23.4% | -0.09 | 0.58 | 0.57 | 0.60 | — |
| — | 16.20 | 16.70 | 16.45 | +0.88 | 22.8% | 361 | 22.8% | -0.12 | 0.76 | 0.72 | 0.80 | — |
| — | 15.35 | 15.80 | 15.57 | +0.87 | 22.5% | 362 | 22.5% | -0.13 | 0.86 | 0.82 | 0.90 | — |
| — | 14.40 | 14.90 | 14.65 | +0.86 | 22.3% | 363 | 22.3% | -0.14 | 0.97 | 0.92 | 1.02 | — |
| — | 13.50 | 14.05 | 13.78 | +0.84 | 22.0% | 364 | 22.0% | -0.16 | 1.10 | 1.06 | 1.15 | — |
| — | 12.70 | 13.20 | 12.95 | +0.82 | 21.8% | 365 | 21.8% | -0.18 | 1.25 | 1.20 | 1.31 | — |
| — | 11.85 | 12.35 | 12.10 | +0.80 | 21.6% | 366 | 21.6% | -0.20 | 1.41 | 1.36 | 1.46 | — |
| — | 11.00 | 11.55 | 11.28 | +0.78 | 21.4% | 367 | 21.4% | -0.22 | 1.59 | 1.54 | 1.65 | — |
| — | 10.25 | 10.75 | 10.50 | +0.75 | 21.2% | 368 | 21.2% | -0.25 | 1.81 | 1.75 | 1.87 | — |
| — | 9.50 | 9.95 | 9.72 | +0.73 | 21.1% | 369 | 21.1% | -0.27 | 2.04 | 1.97 | 2.10 | — |
| — | 8.70 | 9.20 | 8.95 | +0.70 | 21.0% | 370 | — | — | 2.29 | 2.23 | 2.36 | — |
| — | 8.05 | 8.50 | 8.28 | — | — | 371 | — | — | 2.58 | 2.51 | 2.66 | — |
| — | 7.40 | 7.80 | 7.60 | — | — | 372 | — | — | 2.92 | 2.83 | 3.00 | — |
| — | 6.80 | 7.15 | 6.97 | — | — | 373 | — | — | 3.25 | 3.15 | 3.35 | — |
| — | 6.25 | 6.55 | 6.40 | — | — | 374 | — | — | 3.65 | 3.55 | 3.75 | — |
| — | 5.80 | 5.90 | 5.85 | — | — | 375 | — | — | 4.05 | 3.95 | 4.15 | — |
| — | 5.25 | 5.35 | 5.30 | — | — | 376 | — | — | 4.50 | 4.40 | 4.60 | — |
| — | 4.70 | 4.85 | 4.78 | — | — | 377 | — | — | 5.00 | 4.90 | 5.10 | — |
| — | 4.15 | 4.40 | 4.28 | — | — | 378 | — | — | 5.53 | 5.40 | 5.65 | — |
| — | 3.70 | 3.95 | 3.83 | +0.42 | 20.8% | 379 | 20.8% | -0.59 | 6.08 | 5.95 | 6.20 | — |
| — | 3.30 | 3.50 | 3.40 | +0.39 | 20.7% | 380 | 20.7% | -0.62 | 6.65 | 6.60 | 6.70 | — |
| — | 2.93 | 3.15 | 3.04 | +0.35 | 20.7% | 381 | 20.7% | -0.65 | 7.28 | 7.05 | 7.50 | — |
| — | 2.59 | 2.77 | 2.68 | +0.33 | 20.7% | 382 | 20.7% | -0.68 | 7.92 | 7.70 | 8.15 | — |
| — | 2.30 | 2.46 | 2.38 | +0.30 | 20.7% | 383 | 20.7% | -0.71 | 8.62 | 8.40 | 8.85 | — |
| — | 2.08 | 2.18 | 2.13 | +0.27 | 20.8% | 384 | 20.8% | -0.74 | 9.35 | 9.10 | 9.60 | — |
| — | 1.78 | 1.93 | 1.85 | +0.25 | 20.8% | 385 | 20.8% | -0.76 | 10.15 | 9.95 | 10.35 | — |
| — | 1.56 | 1.70 | 1.63 | +0.22 | 20.9% | 386 | 20.9% | -0.79 | 10.90 | 10.65 | 11.15 | — |
| — | 1.35 | 1.49 | 1.42 | +0.20 | 20.9% | 387 | 20.9% | -0.81 | 11.70 | 11.45 | 11.95 | — |
| — | 1.18 | 1.32 | 1.25 | +0.18 | 21.0% | 388 | 21.0% | -0.83 | 12.62 | 12.40 | 12.85 | — |
| — | 1.04 | 1.16 | 1.10 | +0.16 | 21.1% | 389 | 21.1% | -0.85 | 13.50 | 13.25 | 13.75 | — |
| — | 0.91 | 1.02 | 0.96 | +0.15 | 21.1% | 390 | 21.1% | -0.87 | 14.30 | 14.15 | 14.45 | — |
| — | 0.80 | 0.90 | 0.85 | +0.13 | 21.2% | 391 | 21.2% | -0.88 | 15.15 | 14.90 | 15.40 | — |
| — | 0.70 | 0.79 | 0.74 | +0.12 | 21.3% | 392 | 21.3% | -0.90 | 16.10 | 15.90 | 16.30 | — |
| — | 0.61 | 0.71 | 0.66 | +0.10 | 21.5% | 393 | 21.5% | -0.91 | 17.00 | 16.75 | 17.25 | — |
| — | 0.50 | 0.54 | 0.52 | +0.08 | 21.8% | 395 | 21.8% | -0.93 | 18.90 | 18.70 | 19.10 | — |
| — | 0.39 | 0.42 | 0.41 | +0.07 | 22.2% | 397 | 22.2% | -0.95 | 20.98 | 20.60 | 21.35 | — |
| — | 0.27 | 0.30 | 0.28 | +0.05 | 22.9% | 400 | 22.9% | -0.97 | 23.93 | 23.55 | 24.30 | — |
| — | 0.18 | 0.20 | 0.19 | +0.03 | 24.1% | 404 | 24.1% | -0.99 | 27.73 | 27.20 | 28.25 | — |
| — | 0.13 | 0.15 | 0.14 | +0.02 | 25.1% | 407 | 25.1% | -0.99 | 30.85 | 30.45 | 31.25 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 26.5% | 411 | 26.5% | -1.00 | 34.52 | 33.80 | 35.25 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 28.1% | 415 | 28.1% | -1.00 | 38.55 | 37.85 | 39.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 30.2% | 420 | 30.2% | -1.00 | 43.88 | 43.50 | 44.25 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 32.3% | 425 | 32.3% | -1.00 | 48.58 | 47.90 | 49.25 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 34.4% | 430 | 34.4% | -1.00 | 53.73 | 52.85 | 54.60 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 36.3% | 435 | — | — | 59.00 | 57.80 | 60.20 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 440 | — | — | 63.75 | 62.80 | 64.70 | — |
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.