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 | |
| — | 68.50 | 70.85 | 69.67 | +0.99 | 32.9% | 310 | 32.9% | -0.01 | 0.15 | 0.12 | 0.18 | — |
| — | 35.60 | 36.05 | 35.83 | +0.91 | 24.2% | 345 | 24.2% | -0.09 | 0.84 | 0.82 | 0.87 | — |
| — | — | — | — | — | — | 363 | — | — | — | — | — | — |
| — | — | — | — | — | — | 364 | — | — | — | — | — | — |
| — | 18.25 | 18.60 | 18.43 | +0.71 | 21.5% | 365 | 21.5% | -0.29 | 3.40 | 3.30 | 3.50 | — |
| — | — | — | — | — | — | 366 | — | — | — | — | — | — |
| — | 16.75 | 17.25 | 17.00 | +0.68 | 21.3% | 367 | 21.3% | -0.32 | 3.90 | 3.80 | 4.00 | — |
| — | 16.05 | 16.40 | 16.23 | +0.67 | 21.2% | 368 | 21.2% | -0.34 | 4.17 | 4.05 | 4.30 | — |
| — | 15.30 | 15.65 | 15.47 | +0.65 | 21.2% | 369 | 21.2% | -0.35 | 4.45 | 4.35 | 4.55 | — |
| — | 14.65 | 14.95 | 14.80 | +0.64 | 21.1% | 370 | 21.1% | -0.37 | 4.78 | 4.65 | 4.90 | — |
| — | 13.95 | 14.30 | 14.12 | +0.62 | 21.0% | 371 | 21.0% | -0.39 | 5.10 | 5.00 | 5.20 | — |
| — | 13.35 | 13.65 | 13.50 | +0.60 | 21.0% | 372 | — | — | 5.45 | 5.35 | 5.55 | — |
| — | 12.70 | 13.00 | 12.85 | — | — | 373 | — | — | 5.80 | 5.70 | 5.90 | — |
| — | 12.10 | 12.35 | 12.22 | +0.57 | 20.9% | 374 | — | — | 6.17 | 6.05 | 6.30 | — |
| — | 11.50 | 11.75 | 11.62 | — | — | 375 | — | — | 6.60 | 6.50 | 6.70 | — |
| — | 10.95 | 11.20 | 11.07 | — | — | 376 | — | — | 7.03 | 6.90 | 7.15 | — |
| — | 10.40 | 10.60 | 10.50 | — | — | 377 | — | — | 7.45 | 7.35 | 7.55 | — |
| — | 9.85 | 10.10 | 9.97 | +0.50 | 20.7% | 378 | 20.7% | -0.51 | 7.92 | 7.80 | 8.05 | — |
| — | 9.30 | 9.50 | 9.40 | — | — | 379 | — | — | 8.38 | 8.25 | 8.50 | — |
| — | 8.85 | 8.95 | 8.90 | — | — | 380 | 20.7% | -0.55 | 8.85 | 8.75 | 8.95 | — |
| — | 8.35 | 8.50 | 8.43 | +0.45 | 20.7% | 381 | — | — | 9.38 | 9.25 | 9.50 | — |
| — | 7.85 | 8.10 | 7.97 | — | — | 382 | — | — | 9.95 | 9.80 | 10.10 | 50 |
| — | 7.40 | 7.65 | 7.53 | — | — | 383 | — | — | 10.50 | 10.35 | 10.65 | 18 |
| — | 7.00 | 7.20 | 7.10 | — | — | 384 | 20.7% | -0.61 | 11.07 | 10.90 | 11.25 | — |
| — | 6.60 | 6.75 | 6.67 | — | — | 385 | — | — | 11.68 | 11.55 | 11.80 | — |
| — | 6.20 | 6.40 | 6.30 | — | — | 386 | — | — | 12.32 | 12.15 | 12.50 | — |
| — | 5.80 | 5.95 | 5.88 | — | — | 387 | — | — | 12.93 | 12.75 | 13.10 | — |
| — | 5.45 | 5.60 | 5.53 | — | — | 388 | — | — | 13.60 | 13.40 | 13.80 | — |
| — | 5.15 | 5.30 | 5.22 | — | — | 389 | — | — | 14.30 | 14.05 | 14.55 | — |
| — | 4.80 | 4.95 | 4.88 | — | — | 390 | — | — | 15.00 | 14.75 | 15.25 | — |
| — | 4.50 | 4.65 | 4.58 | — | — | 391 | — | — | 15.70 | 15.45 | 15.95 | — |
| — | 4.25 | 4.40 | 4.33 | — | — | 392 | — | — | 16.45 | 16.20 | 16.70 | — |
| — | 3.95 | 4.10 | 4.03 | — | — | 393 | — | — | 17.20 | 16.95 | 17.45 | — |
| — | 3.70 | 3.85 | 3.77 | — | — | 394 | — | — | 17.95 | 17.70 | 18.20 | — |
| — | 3.50 | 3.60 | 3.55 | — | — | 395 | — | — | 18.70 | 18.45 | 18.95 | — |
| — | 3.05 | 3.15 | 3.10 | — | — | 397 | 21.0% | -0.80 | 20.32 | 20.05 | 20.60 | — |
| — | 2.66 | 2.77 | 2.71 | +0.20 | 21.1% | 399 | 21.1% | -0.83 | 21.98 | 21.70 | 22.25 | — |
| — | 2.17 | 2.28 | 2.23 | +0.17 | 21.3% | 402 | 21.3% | -0.86 | 24.52 | 24.25 | 24.80 | — |
| — | 1.64 | 1.76 | 1.70 | +0.14 | 21.6% | 406 | 21.6% | -0.89 | 28.05 | 27.80 | 28.30 | — |
| — | 1.35 | 1.45 | 1.40 | — | — | 409 | 21.9% | -0.91 | 30.85 | 30.55 | 31.15 | — |
| — | 1.04 | 1.13 | 1.08 | +0.09 | 22.3% | 413 | — | — | 34.60 | 34.30 | 34.90 | — |
| — | 0.81 | 0.88 | 0.84 | +0.08 | 22.7% | 417 | 22.7% | -0.96 | 38.90 | 37.45 | 40.35 | — |
| — | 0.60 | 0.67 | 0.64 | +0.06 | 23.3% | 422 | 23.3% | -0.97 | 43.48 | 41.70 | 45.25 | — |
| — | 0.45 | 0.52 | 0.48 | +0.05 | 24.0% | 427 | — | — | 48.73 | 47.20 | 50.25 | — |
| — | 0.36 | 0.41 | 0.39 | +0.04 | 24.7% | 432 | 24.7% | -1.00 | 53.38 | 51.45 | 55.30 | — |
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.