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 | |
| — | 68.35 | 69.40 | 68.88 | +1.00 | 47.7% | 310 | 47.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 36.90 | 39.10 | 38.00 | +0.98 | 30.5% | 341 | 30.5% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 33.40 | 34.45 | 33.92 | +0.98 | 28.9% | 345 | 28.9% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 29.00 | 31.20 | 30.10 | +0.97 | 27.4% | 349 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 26.40 | 27.55 | 26.98 | +0.96 | 26.2% | 352 | 26.2% | -0.04 | 0.14 | 0.11 | 0.16 | — |
| — | 22.90 | 23.60 | 23.25 | +0.93 | 24.6% | 356 | 24.6% | -0.07 | 0.21 | 0.18 | 0.24 | — |
| — | 19.95 | 20.70 | 20.32 | +0.91 | 23.5% | 359 | 23.5% | -0.09 | 0.29 | 0.27 | 0.32 | — |
| — | 18.35 | 18.85 | 18.60 | +0.88 | 22.7% | 361 | 22.7% | -0.12 | 0.39 | 0.35 | 0.43 | — |
| — | 16.50 | 16.90 | 16.70 | +0.86 | 22.0% | 363 | 22.0% | -0.14 | 0.51 | 0.48 | 0.54 | — |
| — | 15.55 | 16.00 | 15.78 | +0.84 | 21.7% | 364 | 21.7% | -0.16 | 0.59 | 0.55 | 0.64 | — |
| — | 14.65 | 15.05 | 14.85 | +0.82 | 21.4% | 365 | 21.4% | -0.18 | 0.68 | 0.64 | 0.71 | — |
| — | 13.75 | 14.15 | 13.95 | +0.80 | 21.1% | 366 | 21.1% | -0.20 | 0.77 | 0.72 | 0.82 | — |
| — | 12.85 | 13.30 | 13.07 | +0.78 | 20.9% | 367 | 20.9% | -0.22 | 0.89 | 0.83 | 0.94 | — |
| — | 12.00 | 12.40 | 12.20 | +0.75 | 20.6% | 368 | 20.6% | -0.25 | 1.01 | 0.95 | 1.07 | — |
| — | 11.15 | 11.55 | 11.35 | +0.73 | 20.4% | 369 | 20.4% | -0.27 | 1.18 | 1.12 | 1.23 | — |
| — | 10.35 | 10.75 | 10.55 | +0.70 | 20.3% | 370 | 20.3% | -0.30 | 1.36 | 1.32 | 1.40 | — |
| — | 9.55 | 9.95 | 9.75 | +0.67 | 20.1% | 371 | 20.1% | -0.33 | 1.55 | 1.47 | 1.63 | — |
| — | 8.80 | 9.15 | 8.97 | +0.64 | 20.0% | 372 | 20.0% | -0.36 | 1.76 | 1.69 | 1.84 | — |
| — | 8.05 | 8.40 | 8.22 | +0.61 | 19.9% | 373 | 19.9% | -0.39 | 2.04 | 1.98 | 2.10 | — |
| — | 7.35 | 7.70 | 7.53 | +0.58 | 19.9% | 374 | 19.9% | -0.42 | 2.31 | 2.23 | 2.39 | — |
| — | 6.70 | 7.00 | 6.85 | +0.55 | 19.9% | 375 | 19.9% | -0.45 | 2.65 | 2.57 | 2.72 | — |
| — | 6.10 | 6.30 | 6.20 | +0.52 | 19.8% | 376 | 19.8% | -0.49 | 3.00 | 2.91 | 3.10 | — |
| — | 5.45 | 5.70 | 5.58 | +0.48 | 19.8% | 377 | 19.8% | -0.52 | 3.40 | 3.30 | 3.50 | — |
| — | 4.90 | 5.10 | 5.00 | +0.45 | 19.8% | 378 | 19.8% | -0.55 | 3.80 | 3.70 | 3.90 | — |
| — | 4.40 | 4.55 | 4.47 | +0.42 | 19.7% | 379 | 19.7% | -0.59 | 4.28 | 4.15 | 4.40 | — |
| — | 3.90 | 4.10 | 4.00 | +0.39 | 19.7% | 380 | 19.7% | -0.62 | 4.78 | 4.65 | 4.90 | — |
| — | 3.40 | 3.65 | 3.52 | +0.35 | 19.7% | 381 | 19.7% | -0.65 | 5.33 | 5.20 | 5.45 | — |
| — | 3.05 | 3.20 | 3.12 | +0.33 | 19.7% | 382 | 19.7% | -0.68 | 5.97 | 5.80 | 6.15 | — |
| — | 2.65 | 2.83 | 2.74 | +0.30 | 19.7% | 383 | 19.7% | -0.71 | 6.58 | 6.45 | 6.70 | — |
| — | 2.30 | 2.48 | 2.39 | +0.27 | 19.7% | 384 | 19.7% | -0.74 | 7.25 | 7.05 | 7.45 | — |
| — | 2.05 | 2.15 | 2.10 | +0.25 | 19.6% | 385 | 19.6% | -0.76 | 7.95 | 7.75 | 8.15 | — |
| — | 1.75 | 1.91 | 1.83 | +0.22 | 19.6% | 386 | 19.6% | -0.79 | 8.70 | 8.50 | 8.90 | — |
| — | 1.50 | 1.64 | 1.57 | +0.20 | 19.6% | 387 | 19.6% | -0.81 | 9.47 | 9.25 | 9.70 | — |
| — | 1.29 | 1.46 | 1.38 | +0.18 | 19.6% | 388 | 19.6% | -0.83 | 10.28 | 10.05 | 10.50 | — |
| — | 1.11 | 1.24 | 1.18 | +0.16 | 19.6% | 389 | 19.6% | -0.85 | 11.07 | 10.85 | 11.30 | — |
| — | 0.98 | 1.08 | 1.03 | +0.15 | 19.7% | 390 | 19.7% | -0.87 | 11.93 | 11.70 | 12.15 | — |
| — | 0.82 | 0.94 | 0.88 | +0.13 | 19.8% | 391 | 19.8% | -0.88 | 12.80 | 12.55 | 13.05 | — |
| — | 0.71 | 0.80 | 0.76 | +0.12 | 19.9% | 392 | 19.9% | -0.90 | 13.70 | 13.45 | 13.95 | — |
| — | 0.61 | 0.71 | 0.66 | +0.10 | 20.0% | 393 | 20.0% | -0.91 | 14.62 | 14.35 | 14.90 | — |
| — | 0.52 | 0.60 | 0.56 | +0.09 | 20.2% | 394 | 20.2% | -0.92 | 15.57 | 15.30 | 15.85 | — |
| — | 0.45 | 0.52 | 0.48 | +0.08 | 20.4% | 395 | 20.4% | -0.93 | 16.50 | 16.20 | 16.80 | — |
| — | 0.33 | 0.40 | 0.36 | +0.07 | 20.8% | 397 | 20.8% | -0.95 | 18.38 | 18.05 | 18.70 | — |
| — | 0.24 | 0.31 | 0.28 | +0.05 | 21.3% | 399 | 21.3% | -0.96 | 20.30 | 20.00 | 20.60 | — |
| — | 0.15 | 0.22 | 0.18 | +0.04 | 22.2% | 402 | 22.2% | -0.98 | 23.43 | 22.95 | 23.90 | — |
| — | 0.09 | 0.14 | 0.12 | +0.03 | 23.5% | 406 | 23.5% | -0.99 | 27.50 | 26.90 | 28.10 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 24.5% | 409 | 24.5% | -1.00 | 30.73 | 29.95 | 31.50 | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 25.8% | 413 | 35.7% | -1.00 | 34.48 | 33.45 | 35.50 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 27.2% | 417 | — | — | 38.48 | 37.40 | 39.55 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 29.3% | 422 | 29.3% | -1.00 | 43.45 | 42.95 | 43.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 31.4% | 427 | 31.4% | -1.00 | 48.42 | 47.65 | 49.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 33.3% | 432 | 33.3% | -1.00 | 53.48 | 52.45 | 54.50 | — |
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.