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 | |
| — | 72.70 | 77.35 | 75.03 | +0.99 | 63.6% | 305 | 63.6% | -0.01 | 0.22 | 0.21 | 0.23 | — |
| — | 69.80 | 71.85 | 70.83 | +0.98 | 60.4% | 310 | 60.4% | -0.02 | 0.23 | 0.23 | 0.24 | — |
| — | — | — | — | +1.00 | 45.6% | 311 | 45.6% | -0.00 | — | — | — | — |
| — | 64.00 | 69.75 | 66.88 | +0.98 | 57.3% | 315 | 57.3% | -0.02 | 0.26 | 0.25 | 0.27 | — |
| — | 59.95 | 62.30 | 61.12 | +0.98 | 54.2% | 320 | 54.2% | -0.02 | 0.29 | 0.28 | 0.30 | — |
| — | 55.05 | 57.65 | 56.35 | +0.97 | 51.2% | 325 | 51.2% | -0.03 | 0.34 | 0.33 | 0.35 | — |
| — | 50.30 | 51.95 | 51.12 | +0.97 | 48.5% | 330 | 48.5% | -0.03 | 0.41 | 0.40 | 0.42 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 45.45 | 47.25 | 46.35 | +0.96 | 46.0% | 335 | 46.0% | -0.04 | 0.51 | 0.50 | 0.52 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 40.90 | 42.35 | 41.62 | +0.95 | 43.9% | 340 | 43.9% | -0.05 | 0.64 | 0.63 | 0.65 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 35.50 | 37.55 | 36.52 | +0.93 | 42.1% | 345 | 42.1% | -0.07 | 0.85 | 0.83 | 0.87 | — |
| — | 33.90 | 35.45 | 34.67 | +0.92 | 41.3% | 347.5 | 41.3% | -0.08 | 1.00 | 0.98 | 1.02 | — |
| — | 31.75 | 32.55 | 32.15 | +0.90 | 40.6% | 350 | 40.6% | -0.10 | 1.18 | 1.16 | 1.20 | — |
| — | 28.70 | 30.55 | 29.62 | +0.89 | 39.9% | 352.5 | 39.9% | -0.11 | 1.40 | 1.37 | 1.42 | — |
| — | 27.15 | 28.25 | 27.70 | +0.87 | 39.3% | 355 | 39.3% | -0.13 | 1.67 | 1.64 | 1.69 | — |
| — | 25.10 | 25.95 | 25.52 | +0.85 | 38.8% | 357.5 | 38.8% | -0.15 | 1.99 | 1.96 | 2.02 | — |
| — | 23.00 | 23.75 | 23.38 | +0.82 | 38.4% | 360 | 38.4% | -0.18 | 2.38 | 2.35 | 2.41 | — |
| — | 21.00 | 21.80 | 21.40 | +0.80 | 38.1% | 362.5 | 38.1% | -0.20 | 2.85 | 2.82 | 2.89 | — |
| — | 19.10 | 19.80 | 19.45 | +0.76 | 37.9% | 365 | 37.9% | -0.24 | 3.42 | 3.35 | 3.50 | — |
| — | 17.25 | 18.05 | 17.65 | +0.73 | 37.8% | 367.5 | 37.8% | -0.27 | 4.08 | 4.00 | 4.15 | — |
| — | 15.85 | 16.15 | 16.00 | +0.69 | 37.7% | 370 | 37.7% | -0.31 | 4.83 | 4.75 | 4.90 | — |
| — | 14.25 | 14.60 | 14.43 | +0.65 | 37.9% | 372.5 | 37.9% | -0.35 | 5.67 | 5.60 | 5.75 | — |
| — | 12.75 | 12.95 | 12.85 | +0.61 | 37.9% | 375 | 37.9% | -0.39 | 6.65 | 6.60 | 6.70 | — |
| — | 11.35 | 11.55 | 11.45 | +0.57 | 37.9% | 377.5 | 37.9% | -0.43 | 7.72 | 7.65 | 7.80 | — |
| — | 10.05 | 10.20 | 10.12 | +0.53 | 37.9% | 380 | 37.9% | -0.47 | 8.95 | 8.90 | 9.00 | — |
| — | 8.85 | 9.00 | 8.93 | +0.49 | 37.9% | 382.5 | 37.9% | -0.51 | 10.22 | 10.15 | 10.30 | — |
| — | 7.75 | 7.90 | 7.83 | +0.45 | 37.9% | 385 | 37.9% | -0.55 | 11.62 | 11.50 | 11.75 | — |
| — | 6.75 | 6.95 | 6.85 | +0.41 | 38.1% | 387.5 | 38.1% | -0.59 | 13.28 | 13.05 | 13.50 | — |
| — | 5.95 | 6.05 | 6.00 | +0.37 | 38.4% | 390 | 38.4% | -0.63 | 14.78 | 14.65 | 14.90 | — |
| — | 5.10 | 5.25 | 5.17 | +0.34 | 38.7% | 392.5 | 38.7% | -0.67 | 16.95 | 16.35 | 17.55 | — |
| — | 4.45 | 4.55 | 4.50 | +0.30 | 38.9% | 395 | 38.9% | -0.70 | 18.50 | 17.90 | 19.10 | — |
| — | 3.85 | 3.95 | 3.90 | +0.27 | 39.1% | 397.5 | 39.1% | -0.73 | 20.23 | 19.95 | 20.50 | — |
| — | 3.30 | 3.35 | 3.33 | +0.24 | 39.3% | 400 | — | — | 22.30 | 21.95 | 22.65 | — |
| — | 2.82 | 2.90 | 2.86 | +0.21 | 39.4% | 402.5 | — | — | 24.48 | 23.70 | 25.25 | — |
| — | 2.41 | 2.46 | 2.44 | — | — | 405 | 39.5% | -0.82 | 26.55 | 25.25 | 27.85 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 1.76 | 1.82 | 1.79 | +0.14 | 39.9% | 410 | 39.9% | -0.86 | 30.77 | 30.00 | 31.55 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 1.28 | 1.32 | 1.30 | +0.11 | 40.5% | 415 | 40.5% | -0.90 | 35.08 | 32.00 | 38.15 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 0.93 | 0.97 | 0.95 | +0.08 | 41.3% | 420 | 41.3% | -0.93 | 40.33 | 39.50 | 41.15 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 0.69 | 0.72 | 0.70 | +0.06 | 42.2% | 425 | 42.2% | -0.94 | 44.88 | 43.50 | 46.25 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 0.52 | 0.56 | 0.54 | +0.05 | 43.3% | 430 | 43.3% | -0.96 | 49.73 | 48.60 | 50.85 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 0.41 | 0.44 | 0.42 | +0.04 | 44.5% | 435 | 44.5% | -0.97 | 54.33 | 51.20 | 57.45 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 0.33 | 0.35 | 0.34 | +0.03 | 45.8% | 440 | 45.8% | -0.98 | 59.45 | 57.95 | 60.95 | — |
| — | 0.27 | 0.29 | 0.28 | +0.03 | 47.2% | 445 | 47.2% | -0.98 | 64.53 | 61.00 | 68.05 | — |
| — | 0.22 | 0.24 | 0.23 | +0.02 | 48.7% | 450 | 48.7% | -0.99 | 69.50 | 66.35 | 72.65 | — |
| — | 0.19 | 0.21 | 0.20 | +0.02 | 50.2% | 455 | 50.2% | -0.99 | 74.22 | 70.95 | 77.50 | — |
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.