Spot 378.77
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.00 | 69.90 | 68.45 | — | — | 310 | — | — | — | — | 0.02 | — |
| — | 33.15 | 34.15 | 33.65 | — | — | 345 | — | — | — | — | 0.01 | — |
| — | 15.35 | 16.20 | 15.78 | — | — | 363 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 14.30 | 15.20 | 14.75 | — | — | 364 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 13.35 | 14.20 | 13.78 | — | — | 365 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 12.20 | 13.20 | 12.70 | — | — | 366 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 11.35 | 12.20 | 11.78 | — | — | 367 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 10.45 | 11.20 | 10.82 | — | — | 368 | — | — | 0.07 | 0.04 | 0.09 | — |
| — | 9.45 | 10.25 | 9.85 | — | — | 369 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 8.55 | 9.25 | 8.90 | — | — | 370 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 7.60 | 8.30 | 7.95 | — | — | 371 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 6.70 | 7.35 | 7.03 | — | — | 372 | — | — | 0.17 | 0.15 | 0.19 | — |
| — | 5.85 | 6.40 | 6.12 | — | — | 373 | — | — | 0.23 | 0.21 | 0.25 | — |
| — | 5.00 | 5.50 | 5.25 | — | — | 374 | — | — | 0.33 | 0.32 | 0.34 | — |
| — | 4.35 | 4.50 | 4.42 | — | — | 375 | — | — | 0.47 | 0.45 | 0.49 | — |
| — | 3.35 | 3.80 | 3.58 | — | — | 376 | — | — | 0.66 | 0.63 | 0.68 | — |
| — | 2.81 | 3.00 | 2.90 | — | — | 377 | — | — | 0.91 | 0.88 | 0.94 | — |
| — | 2.19 | 2.28 | 2.23 | — | — | 378 | — | — | 1.26 | 1.23 | 1.30 | — |
| — | 1.62 | 1.69 | 1.66 | — | — | 379 | — | — | 1.70 | 1.65 | 1.75 | — |
| — | 1.18 | 1.25 | 1.22 | — | — | 380 | — | — | 2.26 | 2.21 | 2.31 | — |
| — | 0.84 | 0.90 | 0.87 | — | — | 381 | — | — | 2.98 | 2.80 | 3.15 | — |
| — | 0.62 | 0.64 | 0.63 | — | — | 382 | — | — | 3.73 | 3.55 | 3.90 | — |
| — | 0.44 | 0.46 | 0.45 | — | — | 383 | — | — | 4.53 | 4.35 | 4.70 | — |
| — | 0.30 | 0.33 | 0.32 | — | — | 384 | — | — | 5.35 | 5.15 | 5.55 | — |
| — | 0.23 | 0.24 | 0.23 | — | — | 385 | — | — | 6.28 | 6.10 | 6.45 | — |
| — | 0.18 | 0.19 | 0.18 | — | — | 386 | — | — | 7.25 | 7.05 | 7.45 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 387 | — | — | 8.35 | 8.00 | 8.70 | — |
| — | 0.09 | 0.11 | 0.10 | — | — | 388 | — | — | 9.35 | 9.00 | 9.70 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 389 | — | — | 10.50 | 10.00 | 11.00 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 390 | — | — | 11.40 | 11.00 | 11.80 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 391 | — | — | 12.45 | 12.00 | 12.90 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 392 | — | — | 13.20 | 13.00 | 13.40 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 393 | — | — | 14.72 | 14.00 | 15.45 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 394 | — | — | 15.75 | 15.00 | 16.50 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 395 | — | — | 16.62 | 16.00 | 17.25 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 397 | — | — | 18.85 | 18.00 | 19.70 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 399 | — | — | 20.48 | 20.00 | 20.95 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 402 | — | — | 23.77 | 23.00 | 24.55 | — |
| — | — | 0.01 | — | — | — | 406 | — | — | 27.45 | 27.00 | 27.90 | — |
| — | — | 0.02 | — | — | — | 409 | — | — | 30.50 | 30.00 | 31.00 | — |
| — | — | 0.01 | — | — | — | 413 | — | — | 34.48 | 34.00 | 34.95 | — |
| — | — | 0.02 | — | — | — | 417 | — | — | 38.50 | 38.00 | 39.00 | — |
| — | — | 0.02 | — | — | — | 422 | — | — | 43.45 | 43.00 | 43.90 | — |
| — | — | 0.02 | — | — | — | 427 | — | — | 48.35 | 47.85 | 48.85 | — |
| — | — | 0.02 | — | — | — | 432 | — | — | 53.45 | 52.90 | 54.00 | — |
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.