Spot 378.58
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.90 | 75.10 | 74.00 | +0.99 | 85.5% | 305 | 85.5% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 70.40 | 74.70 | 72.55 | +0.99 | 83.2% | 307.5 | 83.2% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 67.85 | 70.25 | 69.05 | +0.99 | 80.9% | 310 | 80.9% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 63.95 | 69.25 | 66.60 | +0.99 | 78.5% | 312.5 | 78.5% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 62.95 | 64.85 | 63.90 | +0.99 | 76.1% | 315 | 76.1% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 59.00 | 64.65 | 61.83 | +0.99 | 73.6% | 317.5 | 73.6% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 58.30 | 60.10 | 59.20 | +0.99 | 71.1% | 320 | 71.1% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 55.50 | 57.70 | 56.60 | +0.99 | 68.6% | 322.5 | 68.6% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 51.05 | 55.70 | 53.38 | +0.99 | 66.2% | 325 | 66.2% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 50.40 | 52.75 | 51.58 | +0.99 | 63.7% | 327.5 | 63.7% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 48.60 | 50.10 | 49.35 | +0.99 | 61.3% | 330 | 61.3% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 45.45 | 47.60 | 46.52 | +0.98 | 59.0% | 332.5 | 59.0% | -0.02 | 0.14 | 0.13 | 0.14 | — |
| — | 43.10 | 45.75 | 44.42 | +0.98 | 56.8% | 335 | 56.8% | -0.02 | 0.14 | 0.14 | 0.15 | — |
| — | 40.55 | 42.85 | 41.70 | +0.98 | 54.6% | 337.5 | 54.6% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 38.55 | 40.00 | 39.27 | +0.98 | 52.4% | 340 | 52.4% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 35.70 | 37.40 | 36.55 | +0.97 | 50.5% | 342.5 | 50.5% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 33.35 | 35.00 | 34.17 | +0.97 | 48.6% | 345 | 48.6% | -0.03 | 0.23 | 0.22 | 0.24 | — |
| — | 31.00 | 33.35 | 32.17 | +0.96 | 46.9% | 347.5 | 46.9% | -0.04 | 0.27 | 0.26 | 0.28 | — |
| — | 28.75 | 30.90 | 29.82 | +0.96 | 45.3% | 350 | 45.3% | -0.05 | 0.33 | 0.32 | 0.34 | — |
| — | 26.50 | 28.85 | 27.68 | +0.94 | 43.8% | 352.5 | 43.8% | -0.05 | 0.41 | 0.40 | 0.42 | — |
| — | 24.15 | 26.20 | 25.18 | +0.93 | 42.6% | 355 | 42.6% | -0.07 | 0.52 | 0.51 | 0.53 | — |
| — | 21.45 | 22.50 | 21.98 | +0.91 | 41.7% | 357.5 | 41.7% | -0.09 | 0.68 | 0.66 | 0.69 | — |
| — | 19.55 | 21.55 | 20.55 | — | — | 360 | 41.1% | -0.12 | 0.88 | 0.87 | 0.89 | — |
| — | 17.35 | 19.45 | 18.40 | — | — | 362.5 | 40.5% | -0.15 | 1.16 | 1.13 | 1.18 | — |
| — | 15.25 | 15.70 | 15.47 | — | — | 365 | 40.0% | -0.19 | 1.53 | 1.50 | 1.56 | — |
| — | 13.25 | 14.55 | 13.90 | +0.77 | 39.7% | 367.5 | 39.7% | -0.23 | 2.02 | 1.98 | 2.05 | — |
| — | 11.40 | 11.85 | 11.62 | +0.72 | 39.5% | 370 | 39.5% | -0.28 | 2.63 | 2.60 | 2.67 | — |
| — | 9.70 | 11.45 | 10.57 | +0.66 | 39.8% | 372.5 | 39.8% | -0.34 | 3.40 | 3.35 | 3.45 | — |
| — | 8.15 | 9.30 | 8.72 | +0.60 | 39.4% | 375 | 39.4% | -0.40 | 4.35 | 4.30 | 4.40 | — |
| — | 6.80 | 7.60 | 7.20 | +0.55 | 39.4% | 377.5 | 39.4% | -0.46 | 5.40 | 5.25 | 5.55 | — |
| — | 5.65 | 5.90 | 5.78 | +0.48 | 39.5% | 380 | 39.5% | -0.52 | 6.72 | 6.60 | 6.85 | — |
| — | 4.55 | 4.80 | 4.67 | +0.42 | 39.6% | 382.5 | 39.6% | -0.59 | 7.53 | 6.75 | 8.30 | — |
| — | 3.75 | 3.90 | 3.83 | +0.36 | 39.8% | 385 | 39.8% | -0.64 | 9.15 | 8.40 | 9.90 | — |
| — | 3.00 | 3.10 | 3.05 | +0.30 | 40.1% | 387.5 | 40.1% | -0.70 | 11.55 | 11.40 | 11.70 | — |
| — | 2.41 | 2.47 | 2.44 | +0.26 | 40.6% | 390 | 40.6% | -0.75 | 13.18 | 12.60 | 13.75 | — |
| — | 1.90 | 1.96 | 1.93 | +0.21 | 41.0% | 392.5 | 41.0% | -0.79 | 14.85 | 13.90 | 15.80 | — |
| — | 1.49 | 1.54 | 1.51 | +0.17 | 41.4% | 395 | 41.4% | -0.83 | 17.02 | 15.40 | 18.65 | — |
| — | 1.16 | 1.21 | 1.19 | +0.14 | 41.8% | 397.5 | 41.8% | -0.86 | 19.73 | 18.20 | 21.25 | — |
| — | 0.91 | 0.95 | 0.93 | +0.11 | 42.2% | 400 | 42.2% | -0.89 | 21.62 | 20.40 | 22.85 | — |
| — | 0.71 | 0.74 | 0.72 | +0.09 | 42.7% | 402.5 | 42.7% | -0.91 | 24.10 | 22.60 | 25.60 | — |
| — | 0.55 | 0.59 | 0.57 | +0.07 | 43.2% | 405 | 43.2% | -0.93 | 26.77 | 25.00 | 28.55 | — |
| — | 0.43 | 0.46 | 0.45 | +0.06 | 43.9% | 407.5 | 43.9% | -0.94 | 28.50 | 27.40 | 29.60 | — |
| — | 0.34 | 0.37 | 0.35 | +0.05 | 44.7% | 410 | — | — | 30.90 | 29.80 | 32.00 | — |
| — | 0.27 | 0.30 | 0.28 | +0.04 | 45.6% | 412.5 | — | — | 33.80 | 31.70 | 35.90 | — |
| — | 0.22 | 0.24 | 0.23 | +0.03 | 46.7% | 415 | — | — | 36.27 | 34.20 | 38.35 | — |
| — | 0.18 | 0.20 | 0.19 | +0.03 | 47.7% | 417.5 | 47.7% | -0.98 | 38.23 | 37.05 | 39.40 | — |
| — | 0.15 | 0.17 | 0.16 | +0.02 | 48.8% | 420 | 48.8% | -0.98 | 41.65 | 39.95 | 43.35 | — |
| — | 0.13 | 0.14 | 0.14 | +0.02 | 50.0% | 422.5 | 50.0% | -0.99 | 43.23 | 42.10 | 44.35 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 425 | — | — | 46.48 | 44.65 | 48.30 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 52.5% | 427.5 | 52.5% | -0.99 | 48.25 | 47.10 | 49.40 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 53.8% | 430 | 53.8% | -0.99 | 51.50 | 49.70 | 53.30 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 56.4% | 435 | 56.4% | -1.00 | 56.77 | 54.10 | 59.45 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 58.9% | 440 | 58.9% | -1.00 | 60.73 | 59.65 | 61.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 61.4% | 445 | 61.4% | -1.00 | 65.97 | 63.60 | 68.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 63.9% | 450 | 63.9% | -1.00 | 72.15 | 70.40 | 73.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.00 | 66.5% | 455 | 66.5% | -1.00 | 76.25 | 75.40 | 77.10 | — |
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.