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 | |
| — | 71.85 | 75.00 | 73.42 | +0.98 | 65.1% | 305 | 65.1% | -0.02 | 0.20 | 0.19 | 0.22 | — |
| — | 67.80 | 69.80 | 68.80 | +0.98 | 61.7% | 310 | 61.7% | -0.02 | 0.23 | 0.23 | 0.24 | — |
| — | — | — | — | +1.00 | 46.2% | 311 | 46.2% | -0.00 | — | — | — | — |
| — | 62.45 | 64.85 | 63.65 | +0.98 | 58.2% | 315 | 58.2% | -0.02 | 0.26 | 0.25 | 0.27 | — |
| — | 57.95 | 59.55 | 58.75 | +0.98 | 54.9% | 320 | 54.9% | -0.02 | 0.29 | 0.28 | 0.30 | — |
| — | 52.95 | 55.10 | 54.02 | +0.97 | 51.7% | 325 | 51.7% | -0.03 | 0.34 | 0.33 | 0.35 | — |
| — | 47.70 | 49.35 | 48.52 | +0.97 | 48.9% | 330 | 48.9% | -0.03 | 0.41 | 0.40 | 0.41 | — |
| — | — | — | — | +0.96 | 47.5% | 332.5 | 47.5% | -0.04 | — | — | — | — |
| — | 42.95 | 44.45 | 43.70 | +0.96 | 46.3% | 335 | 46.3% | -0.04 | 0.51 | 0.50 | 0.52 | — |
| — | — | — | — | +0.95 | 45.2% | 337.5 | 45.2% | -0.05 | — | — | — | — |
| — | 38.25 | 39.65 | 38.95 | +0.94 | 44.1% | 340 | 44.1% | -0.06 | 0.67 | 0.65 | 0.68 | — |
| — | — | — | — | +0.93 | 43.2% | 342.5 | 43.2% | -0.07 | — | — | — | — |
| — | 33.50 | 34.80 | 34.15 | +0.92 | 42.4% | 345 | 42.4% | -0.08 | 0.92 | 0.90 | 0.93 | — |
| — | 31.20 | 32.55 | 31.88 | +0.91 | 41.6% | 347.5 | 41.6% | -0.09 | 1.08 | 1.07 | 1.10 | — |
| — | 29.15 | 30.00 | 29.57 | +0.89 | 41.0% | 350 | 41.0% | -0.11 | 1.29 | 1.27 | 1.32 | — |
| — | 26.10 | 28.65 | 27.38 | +0.87 | 40.4% | 352.5 | 40.4% | -0.13 | 1.54 | 1.51 | 1.58 | — |
| — | 24.65 | 25.60 | 25.12 | +0.85 | 39.9% | 355 | 39.9% | -0.15 | 1.88 | 1.84 | 1.91 | — |
| — | 22.65 | 23.60 | 23.12 | +0.83 | 39.5% | 357.5 | 39.5% | -0.17 | 2.27 | 2.22 | 2.31 | — |
| — | 20.30 | 21.15 | 20.73 | +0.80 | 39.2% | 360 | 39.2% | -0.20 | 2.75 | 2.69 | 2.80 | — |
| — | 18.65 | 19.55 | 19.10 | +0.77 | 39.0% | 362.5 | 39.0% | -0.23 | 3.33 | 3.25 | 3.40 | — |
| — | 16.60 | 17.30 | 16.95 | +0.73 | 38.8% | 365 | 38.8% | -0.27 | 3.98 | 3.90 | 4.05 | — |
| — | 15.20 | 15.70 | 15.45 | +0.69 | 38.7% | 367.5 | 38.7% | -0.31 | 4.75 | 4.70 | 4.80 | — |
| — | 13.65 | 13.90 | 13.78 | +0.65 | 38.7% | 370 | 38.7% | -0.35 | 5.62 | 5.55 | 5.70 | — |
| — | 12.15 | 12.50 | 12.32 | +0.61 | 38.8% | 372.5 | 38.8% | -0.39 | 6.62 | 6.55 | 6.70 | — |
| — | 10.75 | 10.95 | 10.85 | +0.57 | 38.9% | 375 | 38.9% | -0.43 | 7.72 | 7.65 | 7.80 | — |
| — | 9.45 | 9.80 | 9.62 | +0.53 | 39.0% | 377.5 | 39.0% | -0.48 | 8.90 | 8.80 | 9.00 | — |
| — | 8.20 | 8.65 | 8.43 | +0.48 | 39.1% | 380 | 39.1% | -0.52 | 10.22 | 10.15 | 10.30 | — |
| — | 7.25 | 7.35 | 7.30 | +0.44 | 39.3% | 382.5 | 39.3% | -0.56 | 11.62 | 11.50 | 11.75 | — |
| — | 6.30 | 6.45 | 6.38 | +0.40 | 39.4% | 385 | 39.4% | -0.60 | 13.15 | 12.95 | 13.35 | — |
| — | 5.40 | 5.60 | 5.50 | +0.36 | 39.5% | 387.5 | 39.5% | -0.64 | 14.82 | 14.65 | 15.00 | — |
| — | 4.70 | 4.80 | 4.75 | +0.33 | 39.6% | 390 | 39.6% | -0.68 | 16.57 | 16.35 | 16.80 | — |
| — | 4.05 | 4.10 | 4.08 | +0.29 | 39.8% | 392.5 | 39.8% | -0.71 | 18.30 | 18.00 | 18.60 | — |
| — | 3.40 | 3.55 | 3.48 | +0.26 | 39.9% | 395 | 39.9% | -0.75 | 20.35 | 19.70 | 21.00 | — |
| — | 2.92 | 3.05 | 2.98 | +0.22 | 40.1% | 397.5 | 40.1% | -0.78 | 22.52 | 21.20 | 23.85 | — |
| — | 2.48 | 2.53 | 2.50 | +0.20 | 40.2% | 400 | 40.2% | -0.81 | 24.15 | 23.50 | 24.80 | — |
| — | 2.08 | 2.18 | 2.13 | +0.17 | 40.5% | 402.5 | 40.5% | -0.83 | 26.45 | 25.10 | 27.80 | — |
| — | 1.74 | 1.82 | 1.78 | +0.15 | 40.7% | 405 | 40.7% | -0.85 | 28.65 | 26.45 | 30.85 | — |
| — | — | — | — | +0.13 | 40.9% | 407.5 | 40.9% | -0.88 | — | — | — | — |
| — | 1.25 | 1.32 | 1.28 | +0.11 | 41.3% | 410 | 41.3% | -0.89 | 33.12 | 32.50 | 33.75 | — |
| — | — | — | — | +0.10 | 41.7% | 412.5 | 41.7% | -0.91 | — | — | — | — |
| — | 0.92 | 0.96 | 0.94 | +0.08 | 42.1% | 415 | 42.1% | -0.92 | 38.45 | 36.65 | 40.25 | — |
| — | — | — | — | +0.07 | 42.6% | 417.5 | 42.6% | -0.93 | — | — | — | — |
| — | 0.67 | 0.72 | 0.69 | +0.07 | 43.1% | 420 | 43.1% | -0.94 | 42.42 | 41.40 | 43.45 | — |
| — | — | — | — | +0.06 | 43.7% | 422.5 | 43.7% | -0.95 | — | — | — | — |
| — | 0.52 | 0.55 | 0.54 | +0.05 | 44.3% | 425 | 44.3% | -0.96 | 47.35 | 45.90 | 48.80 | — |
| — | — | — | — | +0.05 | 45.0% | 427.5 | 45.0% | -0.96 | — | — | — | — |
| — | 0.41 | 0.44 | 0.42 | +0.04 | 45.7% | 430 | 45.7% | -0.97 | 52.15 | 51.10 | 53.20 | — |
| — | — | — | — | +0.04 | 46.4% | 432.5 | 46.4% | -0.97 | — | — | — | — |
| — | 0.32 | 0.36 | 0.34 | +0.03 | 47.2% | 435 | 47.2% | -0.98 | 57.35 | 54.50 | 60.20 | — |
| — | — | — | — | +0.03 | 48.0% | 437.5 | 48.0% | -0.98 | — | — | — | — |
| — | 0.26 | 0.29 | 0.28 | +0.03 | 48.8% | 440 | 48.8% | -0.98 | 62.05 | 60.95 | 63.15 | — |
| — | 0.22 | 0.25 | 0.23 | +0.02 | 50.3% | 445 | 50.3% | -0.99 | 67.30 | 64.45 | 70.15 | — |
| — | 0.19 | 0.21 | 0.20 | +0.02 | 51.8% | 450 | 51.8% | -0.99 | 72.30 | 69.45 | 75.15 | — |
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.