opzioni / NET Cloudflare, Inc.

tutti i titoli  ·  titoli  ·  analisi NET  ·  dashboard
← 02/10 Seduta del 05/10/2026 completa 06/10 →
Spot 360.13  ·  348 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/10 02:50 UTC
09/10/264g 16/10/2611g 06/11/2632g 15/01/27102g 19/02/27137g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 68.50 71.05 69.78 — — 290 — — — — 0.18 —
— 66.45 69.50 67.97 — — 292.5 — — — — 0.33 —
— 64.05 67.00 65.53 — — 295 — — 0.10 0.03 0.16 —
— 61.30 64.50 62.90 — — 297.5 — — 0.09 0.04 0.14 —
— 58.55 61.90 60.23 — — 300 — — 0.12 0.06 0.19 —
— 56.70 59.55 58.12 — — 302.5 — — — — 0.57 —
— 54.05 56.80 55.42 — — 305 — — 0.20 0.13 0.26 —
— 51.80 54.60 53.20 — — 307.5 — — — — 0.75 —
— 49.05 52.15 50.60 — — 310 — — 0.17 0.05 0.30 —
— 46.30 49.65 47.98 — — 312.5 — — — — 0.33 —
— 43.65 46.30 44.98 — — 315 — — 0.27 0.20 0.33 —
— 41.75 44.75 43.25 — — 317.5 — — 0.49 0.15 0.84 —
— 38.95 42.35 40.65 — — 320 — — 0.36 0.22 0.51 —
— 36.85 39.80 38.33 — — 322.5 — — 0.48 0.32 0.64 —
— 34.30 36.60 35.45 — — 325 — — 0.55 0.39 0.70 —
— 32.00 35.10 33.55 — — 327.5 — — 0.57 0.35 0.80 —
— 29.75 31.80 30.77 — — 330 — — 0.80 0.63 0.96 —
— 27.35 30.40 28.88 — — 332.5 — — 1.04 0.74 1.35 —
— 24.90 28.15 26.52 — — 335 — — 1.16 1.01 1.30 —
— 22.70 25.90 24.30 — — 337.5 — — 1.41 1.08 1.74 —
— 20.75 22.90 21.82 — — 340 — — 1.60 1.20 2.00 —
— 18.65 21.65 20.15 — — 342.5 — — 2.21 1.72 2.70 —
— 17.05 19.30 18.18 — — 345 — — 2.66 2.17 3.15 —
— 14.75 17.95 16.35 — — 347.5 — — 3.28 2.76 3.80 —
— 13.00 15.65 14.32 — — 350 — — 3.66 2.92 4.40 —
— 11.35 14.40 12.88 — — 352.5 — — 4.85 4.30 5.40 —
— 10.00 11.90 10.95 — — 355 — — 5.97 5.20 6.75 —
— 8.75 10.95 9.85 — — 357.5 — — 6.38 5.40 7.35 —
— 7.75 10.05 8.90 — — 360 — — 8.12 7.55 8.70 —
— 6.60 8.00 7.30 — — 362.5 — — 9.25 8.55 9.95 —
— 5.95 7.70 6.83 — — 365 — — 10.45 9.00 11.90 —
— 4.65 6.05 5.35 — — 367.5 — — 12.30 11.40 13.20 —
— 3.75 5.65 4.70 — — 370 — — 13.85 12.20 15.50 —
— 3.10 4.80 3.95 — — 372.5 — — 15.53 14.25 16.80 —
— 2.58 3.95 3.27 — — 375 — — 18.05 16.75 19.35 —
— 1.90 3.70 2.80 — — 377.5 — — 19.60 17.95 21.25 —
— 1.80 2.79 2.29 — — 380 — — 21.68 20.05 23.30 —
— 1.27 2.27 1.77 — — 382.5 — — 23.75 22.20 25.30 —
— 1.06 1.44 1.25 — — 385 — — 25.82 24.50 27.15 —
— 0.86 1.60 1.23 — — 387.5 — — 28.55 27.40 29.70 —
— 0.70 0.94 0.82 — — 390 — — 30.65 29.40 31.90 —
— 0.42 1.01 0.71 — — 392.5 — — 32.92 31.40 34.45 —
— 0.34 0.91 0.62 — — 395 — — 35.30 33.80 36.80 —
— 0.27 0.90 0.58 — — 397.5 — — 37.70 36.20 39.20 —
— 0.19 0.45 0.32 — — 400 — — 40.10 38.50 41.70 —
— 0.01 0.45 0.23 — — 402.5 58.8% -0.97 42.65 41.05 44.25 —
— 0.07 0.59 0.33 +0.03 59.3% 405 — — 45.05 43.65 46.45 —
— 0.01 0.34 0.17 +0.03 59.9% 407.5 59.9% -0.98 47.45 46.00 48.90 —
— — 0.49 — +0.02 60.5% 410 60.5% -0.98 49.92 48.50 51.35 —
— — 2.22 — +0.02 61.0% 412.5 61.0% -0.99 52.48 50.85 54.10 —
— 0.01 0.37 0.19 +0.01 61.5% 415 61.5% -0.99 54.90 53.25 56.55 —
— 0.01 0.39 0.20 +0.01 62.0% 417.5 62.0% -0.99 57.30 55.85 58.75 —
— — 0.19 — +0.01 62.5% 420 62.5% -0.99 59.92 58.35 61.50 —
— 0.01 0.38 0.20 +0.01 62.9% 422.5 62.9% -1.00 62.55 60.85 64.25 —
— 0.01 0.28 0.14 +0.01 63.2% 425 63.2% -1.00 64.85 63.35 66.35 —
— — 2.15 — +0.01 63.5% 427.5 63.5% -1.00 67.35 65.85 68.85 —
— — 0.10 — +0.00 63.8% 430 63.8% -1.00 69.80 68.35 71.25 —
— — 2.14 — +0.00 64.0% 432.5 64.0% -1.00 72.45 70.85 74.05 —

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.