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 | |
| — | 73.15 | 75.60 | 74.38 | — | — | 305 | — | — | 0.25 | 0.24 | 0.26 | — |
| — | 68.30 | 70.10 | 69.20 | +0.98 | 57.8% | 310 | — | — | 0.28 | 0.27 | 0.30 | — |
| — | — | — | — | — | — | 311 | — | — | — | — | — | — |
| — | 63.30 | 65.60 | 64.45 | +0.98 | 55.0% | 315 | 55.0% | -0.02 | 0.32 | 0.31 | 0.33 | — |
| — | 59.00 | 60.10 | 59.55 | +0.97 | 52.2% | 320 | 52.2% | -0.03 | 0.36 | 0.35 | 0.38 | — |
| — | 53.70 | 55.60 | 54.65 | +0.97 | 49.6% | 325 | 49.6% | -0.03 | 0.43 | 0.42 | 0.45 | — |
| — | 48.95 | 50.40 | 49.67 | +0.96 | 47.2% | 330 | 47.2% | -0.04 | 0.53 | 0.52 | 0.54 | — |
| — | 44.30 | 45.35 | 44.83 | +0.95 | 45.2% | 335 | 45.2% | -0.05 | 0.68 | 0.65 | 0.70 | — |
| — | 39.40 | 40.45 | 39.92 | +0.93 | 43.5% | 340 | 43.5% | -0.07 | 0.89 | 0.86 | 0.92 | — |
| — | 35.05 | 35.85 | 35.45 | +0.91 | 42.1% | 345 | 42.1% | -0.09 | 1.21 | 1.17 | 1.24 | — |
| — | 32.80 | 33.55 | 33.17 | +0.89 | 41.5% | 347.5 | 41.5% | -0.11 | 1.41 | 1.37 | 1.45 | — |
| — | 30.30 | 31.25 | 30.77 | +0.87 | 41.0% | 350 | 41.0% | -0.13 | 1.66 | 1.62 | 1.70 | — |
| — | 28.35 | 29.30 | 28.82 | +0.86 | 40.5% | 352.5 | 40.5% | -0.14 | 1.97 | 1.92 | 2.01 | — |
| — | 26.25 | 27.80 | 27.02 | +0.83 | 40.2% | 355 | 40.2% | -0.17 | 2.32 | 2.27 | 2.37 | — |
| — | 24.15 | 27.00 | 25.57 | +0.81 | 39.8% | 357.5 | 39.8% | -0.19 | 2.75 | 2.69 | 2.80 | — |
| — | 22.20 | 22.85 | 22.52 | +0.78 | 39.5% | 360 | 39.5% | -0.22 | 3.27 | 3.20 | 3.35 | — |
| — | 20.35 | 21.70 | 21.02 | +0.75 | 39.3% | 362.5 | 39.3% | -0.25 | 3.83 | 3.75 | 3.90 | — |
| — | 18.50 | 19.10 | 18.80 | +0.73 | 39.2% | 365 | 39.2% | -0.28 | 4.50 | 4.45 | 4.55 | — |
| — | 16.80 | 17.30 | 17.05 | +0.69 | 39.0% | 367.5 | 39.0% | -0.31 | 5.28 | 5.20 | 5.35 | — |
| — | 15.25 | 16.80 | 16.02 | +0.65 | 38.9% | 370 | 38.9% | -0.35 | 6.17 | 6.10 | 6.25 | — |
| — | 13.65 | 15.00 | 14.32 | +0.61 | 38.8% | 372.5 | 38.8% | -0.39 | 7.10 | 7.00 | 7.20 | — |
| — | 12.25 | 13.30 | 12.78 | +0.58 | 38.9% | 375 | 38.9% | -0.43 | 8.15 | 8.05 | 8.25 | — |
| — | 10.95 | 12.15 | 11.55 | +0.54 | 38.9% | 377.5 | 38.9% | -0.46 | 9.35 | 9.25 | 9.45 | — |
| — | 9.90 | 10.10 | 10.00 | +0.50 | 39.1% | 380 | 39.1% | -0.50 | 10.60 | 10.50 | 10.70 | — |
| — | 8.75 | 8.90 | 8.82 | +0.46 | 39.2% | 382.5 | 39.2% | -0.54 | 11.62 | 11.00 | 12.25 | — |
| — | 7.70 | 7.90 | 7.80 | +0.42 | 39.4% | 385 | 39.4% | -0.58 | 12.93 | 12.05 | 13.80 | — |
| — | 6.80 | 6.95 | 6.88 | +0.39 | 39.6% | 387.5 | 39.6% | -0.62 | 14.88 | 14.40 | 15.35 | — |
| — | 5.95 | 6.15 | 6.05 | +0.35 | 39.8% | 390 | 39.8% | -0.65 | 16.18 | 15.30 | 17.05 | — |
| — | 5.20 | 5.35 | 5.28 | +0.32 | 40.0% | 392.5 | 40.0% | -0.68 | 17.82 | 16.85 | 18.80 | — |
| — | 4.55 | 4.70 | 4.62 | +0.29 | 40.1% | 395 | 40.1% | -0.71 | 19.70 | 18.70 | 20.70 | — |
| — | 4.00 | 4.10 | 4.05 | +0.26 | 40.2% | 397.5 | 40.2% | -0.74 | 21.75 | 20.80 | 22.70 | — |
| — | 3.45 | 3.60 | 3.52 | +0.23 | 40.3% | 400 | 40.3% | -0.77 | 24.35 | 24.05 | 24.65 | — |
| — | 2.99 | 3.10 | 3.04 | +0.21 | 40.5% | 402.5 | 40.5% | -0.80 | 26.27 | 24.80 | 27.75 | — |
| — | 2.60 | 2.68 | 2.64 | +0.18 | 40.6% | 405 | 40.6% | -0.82 | 27.85 | 26.85 | 28.85 | — |
| — | 1.93 | 2.00 | 1.97 | +0.14 | 41.0% | 410 | 41.0% | -0.86 | 31.85 | 30.55 | 33.15 | — |
| — | 1.43 | 1.51 | 1.47 | +0.11 | 41.6% | 415 | 41.6% | -0.89 | 36.62 | 35.55 | 37.70 | — |
| — | 1.07 | 1.13 | 1.10 | +0.09 | 42.3% | 420 | 42.3% | -0.92 | 41.45 | 40.45 | 42.45 | — |
| — | 0.81 | 0.84 | 0.82 | +0.07 | 43.2% | 425 | 43.2% | -0.94 | 46.58 | 45.05 | 48.10 | — |
| — | 0.62 | 0.66 | 0.64 | +0.05 | 44.2% | 430 | 44.2% | -0.96 | 51.15 | 49.90 | 52.40 | — |
| — | 0.48 | 0.53 | 0.51 | +0.04 | 45.4% | 435 | 45.4% | -0.96 | 56.58 | 54.80 | 58.35 | — |
| — | 0.39 | 0.42 | 0.41 | +0.03 | 46.6% | 440 | 46.6% | -0.97 | 61.50 | 59.75 | 63.25 | — |
| — | 0.32 | 0.35 | 0.34 | +0.03 | 47.9% | 445 | 47.9% | -0.98 | 66.17 | 64.10 | 68.25 | — |
| — | 0.27 | 0.30 | 0.28 | +0.02 | 49.1% | 450 | 49.1% | -0.99 | 71.42 | 69.65 | 73.20 | — |
| — | 0.23 | 0.25 | 0.24 | +0.02 | 50.4% | 455 | 50.4% | -0.99 | 76.38 | 74.65 | 78.10 | — |
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.