Spot 380.75
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.30 | 77.60 | 74.95 | — | — | 305 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 71.95 | 74.55 | 73.25 | — | — | 307.5 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 69.45 | 72.20 | 70.83 | — | — | 310 | 91.8% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 66.95 | 69.55 | 68.25 | — | — | 312.5 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 64.45 | 67.05 | 65.75 | — | — | 315 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 62.55 | 64.60 | 63.58 | — | — | 317.5 | 83.9% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 60.10 | 62.55 | 61.33 | +0.99 | 133.7% | 320 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 54.80 | 62.00 | 58.40 | — | — | 322.5 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 53.15 | 58.30 | 55.73 | +0.99 | 106.8% | 325 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 49.75 | 57.00 | 53.38 | — | — | 327.5 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 50.20 | 52.20 | 51.20 | — | — | 330 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 44.90 | 51.80 | 48.35 | +0.99 | 66.9% | 332.5 | 66.9% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 45.75 | 46.50 | 46.12 | +0.99 | 64.1% | 335 | 64.1% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 39.90 | 46.35 | 43.12 | +0.99 | 61.5% | 337.5 | 61.5% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 40.30 | 41.40 | 40.85 | +0.98 | 59.0% | 340 | 59.0% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 36.90 | 39.75 | 38.33 | — | — | 342.5 | — | — | 0.12 | 0.11 | 0.13 | — |
| — | 34.70 | 37.10 | 35.90 | — | — | 345 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 32.55 | 33.80 | 33.17 | — | — | 347.5 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 30.30 | 31.30 | 30.80 | — | — | 350 | — | — | 0.17 | 0.17 | 0.18 | — |
| — | 27.45 | 29.50 | 28.48 | +0.97 | 46.8% | 352.5 | — | — | 0.20 | 0.19 | 0.21 | — |
| — | 25.00 | 26.40 | 25.70 | +0.96 | 44.8% | 355 | 44.8% | -0.04 | 0.25 | 0.24 | 0.26 | — |
| — | 23.00 | 24.30 | 23.65 | +0.95 | 43.3% | 357.5 | 43.3% | -0.05 | 0.31 | 0.30 | 0.32 | — |
| — | 21.05 | 21.55 | 21.30 | +0.93 | 41.8% | 360 | 41.8% | -0.07 | 0.41 | 0.40 | 0.42 | — |
| — | 18.55 | 19.20 | 18.88 | +0.91 | 40.5% | 362.5 | 40.5% | -0.09 | 0.54 | 0.53 | 0.55 | — |
| — | 16.50 | 16.90 | 16.70 | +0.89 | 39.4% | 365 | 39.4% | -0.11 | 0.73 | 0.72 | 0.74 | — |
| — | 14.30 | 14.65 | 14.47 | +0.85 | 38.2% | 367.5 | 38.2% | -0.15 | 1.00 | 0.99 | 1.02 | — |
| — | 12.20 | 12.45 | 12.32 | +0.81 | 37.8% | 370 | 37.8% | -0.19 | 1.40 | 1.37 | 1.42 | — |
| — | 10.25 | 10.50 | 10.38 | +0.75 | 37.4% | 372.5 | 37.4% | -0.25 | 1.92 | 1.90 | 1.94 | — |
| — | 8.45 | 8.70 | 8.57 | +0.69 | 37.1% | 375 | 37.1% | -0.31 | 2.62 | 2.59 | 2.66 | — |
| — | 6.90 | 7.05 | 6.97 | +0.61 | 37.2% | 377.5 | 37.2% | -0.39 | 3.50 | 3.45 | 3.55 | — |
| — | 5.55 | 5.65 | 5.60 | +0.54 | 37.2% | 380 | 37.2% | -0.46 | 4.62 | 4.55 | 4.70 | — |
| — | 4.35 | 4.45 | 4.40 | — | — | 382.5 | — | — | 5.83 | 5.65 | 6.00 | — |
| — | 3.35 | 3.45 | 3.40 | +0.39 | 37.3% | 385 | 37.3% | -0.62 | 7.47 | 7.35 | 7.60 | — |
| — | 2.57 | 2.64 | 2.60 | — | — | 387.5 | — | — | 9.18 | 9.10 | 9.25 | — |
| — | 1.95 | 1.99 | 1.97 | +0.26 | 38.3% | 390 | 38.3% | -0.75 | 11.03 | 10.90 | 11.15 | — |
| — | 1.45 | 1.49 | 1.47 | — | — | 392.5 | — | — | 13.47 | 12.90 | 14.05 | — |
| — | 1.07 | 1.11 | 1.09 | +0.16 | 39.4% | 395 | 39.4% | -0.84 | 15.57 | 15.00 | 16.15 | — |
| — | 0.80 | 0.83 | 0.81 | — | — | 397.5 | 39.9% | -0.88 | 17.85 | 17.25 | 18.45 | — |
| — | 0.60 | 0.62 | 0.61 | +0.10 | 40.6% | 400 | — | — | 19.88 | 19.05 | 20.70 | — |
| — | 0.45 | 0.47 | 0.46 | — | — | 402.5 | — | — | 22.27 | 21.15 | 23.40 | — |
| — | 0.34 | 0.36 | 0.35 | +0.06 | 42.4% | 405 | — | — | 24.68 | 23.55 | 25.80 | — |
| — | 0.26 | 0.28 | 0.27 | — | — | 407.5 | 43.5% | -0.96 | 27.12 | 26.05 | 28.20 | — |
| — | 0.21 | 0.22 | 0.21 | +0.04 | 44.6% | 410 | 44.6% | -0.97 | 29.57 | 28.65 | 30.50 | — |
| — | 0.17 | 0.18 | 0.17 | +0.03 | 45.9% | 412.5 | 45.9% | -0.98 | 32.05 | 29.00 | 35.10 | — |
| — | 0.13 | 0.15 | 0.14 | +0.02 | 47.2% | 415 | 47.2% | -0.98 | 34.55 | 33.20 | 35.90 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 48.6% | 417.5 | 48.6% | -0.99 | 37.00 | 33.95 | 40.05 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 50.1% | 420 | 50.1% | -0.99 | 39.50 | 36.80 | 42.20 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 51.6% | 422.5 | 51.6% | -0.99 | 42.00 | 38.95 | 45.05 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 425 | — | — | 44.52 | 43.45 | 45.60 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 427.5 | 54.8% | -1.00 | 47.02 | 45.95 | 48.10 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 56.5% | 430 | 56.5% | -1.00 | 49.33 | 48.60 | 50.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 59.8% | 435 | 59.8% | -1.00 | 54.52 | 53.45 | 55.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 63.2% | 440 | 63.2% | -1.00 | 60.12 | 58.05 | 62.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 66.8% | 445 | 66.8% | -1.00 | 64.78 | 63.95 | 65.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 69.9% | 450 | 69.9% | -1.00 | 70.55 | 68.90 | 72.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 72.0% | 455 | 72.0% | -1.00 | 74.85 | 74.10 | 75.60 | — |
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.