Spot 377.84
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.55 | 75.95 | 72.75 | +1.00 | 107.4% | 305 | 107.4% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 67.05 | 73.30 | 70.17 | +1.00 | 104.6% | 307.5 | 104.6% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 66.90 | 69.35 | 68.12 | +1.00 | 101.8% | 310 | 101.8% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 64.40 | 66.95 | 65.67 | +1.00 | 99.0% | 312.5 | 99.0% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 61.75 | 64.35 | 63.05 | +1.00 | 96.2% | 315 | 96.2% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 57.10 | 62.65 | 59.88 | +1.00 | 93.4% | 317.5 | 93.4% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 57.05 | 59.40 | 58.23 | +0.99 | 90.5% | 320 | 90.5% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 54.05 | 57.15 | 55.60 | +0.99 | 87.6% | 322.5 | 87.6% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 52.20 | 54.45 | 53.33 | +0.99 | 84.7% | 325 | 84.7% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 47.15 | 53.45 | 50.30 | +0.99 | 81.5% | 327.5 | 81.5% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 46.95 | 49.35 | 48.15 | +0.99 | 78.2% | 330 | 78.2% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 41.65 | 48.40 | 45.02 | +0.99 | 74.8% | 332.5 | 74.8% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 42.20 | 44.80 | 43.50 | +0.99 | 71.3% | 335 | 71.3% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 39.30 | 41.95 | 40.62 | +0.99 | 67.8% | 337.5 | 67.8% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 36.80 | 38.95 | 37.88 | +0.99 | 64.4% | 340 | 64.4% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 34.50 | 36.95 | 35.73 | +0.99 | 61.0% | 342.5 | 61.0% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 31.85 | 34.40 | 33.12 | +0.99 | 57.8% | 345 | 57.8% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 30.25 | 31.90 | 31.07 | +0.98 | 54.7% | 347.5 | 54.7% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 26.55 | 28.45 | 27.50 | +0.98 | 51.8% | 350 | 51.8% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 24.95 | 26.90 | 25.93 | +0.97 | 49.2% | 352.5 | 49.2% | -0.03 | 0.14 | 0.13 | 0.14 | — |
| — | 22.60 | 24.35 | 23.48 | +0.97 | 46.6% | 355 | 46.6% | -0.03 | 0.17 | 0.16 | 0.17 | — |
| — | 20.30 | 21.60 | 20.95 | +0.96 | 44.0% | 357.5 | 44.0% | -0.04 | 0.21 | 0.21 | 0.22 | — |
| — | 17.35 | 18.60 | 17.98 | +0.95 | 41.8% | 360 | 41.8% | -0.05 | 0.29 | 0.28 | 0.30 | — |
| — | 15.55 | 16.55 | 16.05 | +0.92 | 40.2% | 362.5 | 40.2% | -0.08 | 0.41 | 0.40 | 0.42 | — |
| — | 13.35 | 13.85 | 13.60 | +0.89 | 39.1% | 365 | 39.1% | -0.11 | 0.60 | 0.59 | 0.61 | — |
| — | 11.15 | 11.50 | 11.32 | +0.85 | 38.1% | 367.5 | 38.1% | -0.15 | 0.90 | 0.88 | 0.92 | — |
| — | 9.15 | 9.40 | 9.28 | +0.78 | 37.5% | 370 | 37.5% | -0.22 | 1.35 | 1.33 | 1.37 | — |
| — | 7.30 | 7.50 | 7.40 | +0.71 | 37.1% | 372.5 | 37.1% | -0.29 | 2.00 | 1.99 | 2.02 | — |
| — | 5.70 | 5.85 | 5.78 | +0.61 | 37.1% | 375 | 37.1% | -0.39 | 2.85 | 2.81 | 2.88 | — |
| — | 4.30 | 4.40 | 4.35 | +0.52 | 37.3% | 377.5 | 37.3% | -0.48 | 3.98 | 3.90 | 4.05 | — |
| — | 3.20 | 3.25 | 3.23 | +0.42 | 37.5% | 380 | 37.5% | -0.58 | 5.33 | 5.25 | 5.40 | — |
| — | 2.28 | 2.35 | 2.31 | +0.34 | 37.7% | 382.5 | 37.7% | -0.66 | 6.90 | 6.80 | 7.00 | — |
| — | 1.61 | 1.65 | 1.63 | +0.26 | 38.0% | 385 | 38.0% | -0.74 | 8.53 | 8.20 | 8.85 | — |
| — | 1.11 | 1.16 | 1.14 | +0.20 | 38.6% | 387.5 | 38.6% | -0.81 | 10.68 | 10.45 | 10.90 | — |
| — | 0.78 | 0.80 | 0.79 | +0.15 | 39.3% | 390 | 39.3% | -0.86 | 12.82 | 12.60 | 13.05 | — |
| — | 0.53 | 0.56 | 0.55 | +0.11 | 40.1% | 392.5 | 40.1% | -0.90 | 15.43 | 14.85 | 16.00 | — |
| — | 0.37 | 0.40 | 0.39 | +0.08 | 41.2% | 395 | 41.2% | -0.93 | 17.73 | 17.15 | 18.30 | — |
| — | 0.27 | 0.29 | 0.28 | +0.06 | 42.6% | 397.5 | 42.6% | -0.95 | 19.05 | 17.20 | 20.90 | — |
| — | 0.20 | 0.21 | 0.20 | +0.04 | 44.0% | 400 | 44.0% | -0.96 | 22.40 | 21.95 | 22.85 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 45.6% | 402.5 | 45.6% | -0.97 | 24.55 | 23.60 | 25.50 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 47.3% | 405 | 47.3% | -0.98 | 27.05 | 26.10 | 28.00 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 49.1% | 407.5 | 49.1% | -0.98 | 29.52 | 28.55 | 30.50 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 50.7% | 410 | 50.7% | -0.99 | 32.23 | 31.55 | 32.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 52.3% | 412.5 | 52.3% | -0.99 | 34.95 | 32.50 | 37.40 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 53.9% | 415 | 53.9% | -0.99 | 37.15 | 34.35 | 39.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 55.7% | 417.5 | 55.7% | -1.00 | 39.83 | 37.20 | 42.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 57.7% | 420 | 57.7% | -1.00 | 42.08 | 39.55 | 44.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 59.8% | 422.5 | 59.8% | -1.00 | 44.62 | 41.80 | 47.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 62.0% | 425 | 62.0% | -1.00 | 46.98 | 46.05 | 47.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 64.3% | 427.5 | 64.3% | -1.00 | 49.52 | 48.55 | 50.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 66.7% | 430 | 66.7% | -1.00 | 52.05 | 51.30 | 52.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 71.7% | 435 | 71.7% | -1.00 | 57.12 | 56.25 | 58.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 76.2% | 440 | 76.2% | -1.00 | 62.05 | 61.30 | 62.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 79.3% | 445 | 79.3% | -1.00 | 67.40 | 66.80 | 68.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 80.3% | 450 | 80.3% | -1.00 | 73.28 | 71.95 | 74.60 | — |
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.