Spot 378.74
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.10 | 75.25 | 72.67 | +1.00 | 58.6% | 305 | 58.6% | -0.00 | 0.34 | 0.01 | 0.68 | — |
| — | 65.10 | 71.15 | 68.12 | +1.00 | 59.8% | 310 | 59.8% | -0.00 | — | — | 0.07 | — |
| — | 60.30 | 66.20 | 63.25 | +1.00 | 60.4% | 315 | 60.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 55.10 | 61.20 | 58.15 | +1.00 | 60.2% | 320 | 60.2% | -0.00 | — | — | 0.07 | — |
| — | 50.15 | 55.30 | 52.73 | +0.99 | 59.3% | 325 | 59.3% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 46.40 | 51.55 | 48.98 | +0.99 | 57.8% | 330 | 57.8% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 42.70 | 48.05 | 45.38 | +0.99 | 56.9% | 332.5 | 56.9% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 40.20 | 45.35 | 42.77 | +0.98 | 56.0% | 335 | 56.0% | -0.02 | 0.14 | 0.10 | 0.18 | — |
| — | 37.75 | 42.70 | 40.23 | +0.98 | 55.1% | 337.5 | 55.1% | -0.02 | 0.20 | 0.14 | 0.25 | — |
| — | 36.55 | 40.45 | 38.50 | — | — | 340 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 34.30 | 37.75 | 36.02 | — | — | 342.5 | — | — | 0.23 | 0.05 | 0.41 | — |
| — | 31.40 | 36.45 | 33.92 | — | — | 345 | — | — | 0.36 | 0.32 | 0.41 | — |
| — | 29.40 | 33.00 | 31.20 | — | — | 347.5 | — | — | 0.46 | 0.39 | 0.52 | — |
| — | 27.05 | 30.35 | 28.70 | — | — | 350 | — | — | 0.58 | 0.53 | 0.64 | — |
| — | 24.15 | 28.35 | 26.25 | — | — | 352.5 | — | — | 0.73 | 0.67 | 0.80 | — |
| — | 23.05 | 25.70 | 24.38 | — | — | 355 | — | — | 0.93 | 0.85 | 1.01 | — |
| — | 20.85 | 23.15 | 22.00 | — | — | 357.5 | 49.0% | -0.12 | 1.22 | 1.11 | 1.32 | — |
| — | 19.85 | 21.10 | 20.48 | +0.85 | 48.6% | 360 | 48.6% | -0.15 | 1.54 | 1.44 | 1.64 | — |
| — | 17.80 | 19.25 | 18.52 | +0.82 | 48.2% | 362.5 | — | — | 1.92 | 1.83 | 2.00 | — |
| — | 15.60 | 17.00 | 16.30 | +0.78 | 47.9% | 365 | 47.9% | -0.22 | 2.48 | 2.34 | 2.63 | — |
| — | 14.00 | 15.00 | 14.50 | +0.74 | 47.7% | 367.5 | 47.7% | -0.27 | 3.10 | 2.91 | 3.30 | — |
| — | 12.25 | 13.10 | 12.68 | +0.69 | 47.5% | 370 | 47.5% | -0.31 | 3.83 | 3.60 | 4.05 | — |
| — | 10.65 | 11.45 | 11.05 | +0.64 | 47.4% | 372.5 | 47.4% | -0.36 | 4.70 | 4.45 | 4.95 | — |
| — | 9.15 | 10.05 | 9.60 | +0.59 | 47.3% | 375 | 47.3% | -0.41 | 5.72 | 5.40 | 6.05 | — |
| — | 7.70 | 8.55 | 8.12 | +0.54 | 47.2% | 377.5 | 47.2% | -0.46 | 6.85 | 6.50 | 7.20 | — |
| — | 6.45 | 7.25 | 6.85 | +0.49 | 47.2% | 380 | 47.2% | -0.51 | 8.10 | 7.70 | 8.50 | — |
| — | 5.55 | 6.20 | 5.88 | +0.43 | 47.1% | 382.5 | 47.1% | -0.57 | 9.47 | 9.00 | 9.95 | — |
| — | 4.55 | 5.00 | 4.78 | +0.38 | 47.1% | 385 | 47.1% | -0.62 | 10.90 | 10.35 | 11.45 | — |
| — | 3.80 | 4.20 | 4.00 | +0.33 | 47.1% | 387.5 | 47.1% | -0.67 | 12.53 | 11.95 | 13.10 | — |
| — | 3.10 | 3.45 | 3.27 | +0.28 | 47.1% | 390 | 47.1% | -0.72 | 14.38 | 13.85 | 14.90 | — |
| — | 2.43 | 2.79 | 2.61 | +0.24 | 47.2% | 392.5 | 47.2% | -0.76 | 16.73 | 15.50 | 17.95 | — |
| — | 1.96 | 2.23 | 2.10 | +0.21 | 47.2% | 395 | 47.2% | -0.79 | 18.77 | 17.00 | 20.55 | — |
| — | 1.56 | 1.82 | 1.69 | +0.17 | 47.2% | 397.5 | 47.2% | -0.83 | 19.48 | 18.10 | 20.85 | — |
| — | 1.25 | 1.39 | 1.32 | +0.14 | 47.2% | 400 | 47.2% | -0.86 | 23.12 | 21.95 | 24.30 | — |
| — | 0.94 | 1.12 | 1.03 | +0.11 | 47.1% | 402.5 | 47.1% | -0.89 | 25.23 | 24.10 | 26.35 | — |
| — | 0.71 | 0.84 | 0.78 | +0.09 | 47.1% | 405 | 47.1% | -0.91 | 27.30 | 24.95 | 29.65 | — |
| — | 0.52 | 0.65 | 0.58 | +0.07 | 47.0% | 407.5 | 47.0% | -0.93 | 30.68 | 28.10 | 33.25 | — |
| — | 0.38 | 0.50 | 0.44 | +0.05 | 47.0% | 410 | 47.0% | -0.95 | 32.85 | 30.25 | 35.45 | — |
| — | 0.01 | 2.06 | 1.03 | +0.04 | 46.9% | 412.5 | 46.9% | -0.96 | 35.35 | 32.65 | 38.05 | — |
| — | 0.20 | 0.28 | 0.24 | +0.03 | 46.8% | 415 | 46.8% | -0.97 | 38.00 | 35.55 | 40.45 | — |
| — | — | 0.86 | — | +0.02 | 46.6% | 417.5 | 46.6% | -0.98 | 40.20 | 37.50 | 42.90 | — |
| — | 0.02 | 0.25 | 0.14 | +0.02 | 46.4% | 420 | 46.4% | -0.99 | 42.88 | 40.50 | 45.25 | — |
| — | 0.02 | 0.50 | 0.26 | +0.01 | 46.2% | 422.5 | 46.2% | -0.99 | 45.40 | 42.90 | 47.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 46.0% | 425 | 46.0% | -1.00 | 47.70 | 45.00 | 50.40 | — |
| — | — | 0.65 | — | +0.01 | 45.7% | 427.5 | 45.7% | -1.00 | 50.42 | 47.95 | 52.90 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 45.3% | 430 | 45.3% | -1.00 | 52.95 | 50.50 | 55.40 | — |
| — | — | 0.85 | — | +0.00 | 44.7% | 435 | 44.7% | -1.00 | 57.83 | 55.25 | 60.40 | — |
| — | — | 4.50 | — | +0.00 | 43.9% | 440 | 43.9% | -1.00 | 62.92 | 60.45 | 65.40 | — |
| — | — | 0.85 | — | +0.00 | 43.1% | 445 | 43.1% | -1.00 | 67.92 | 65.45 | 70.40 | — |
| — | — | 0.09 | — | +0.00 | 42.3% | 450 | 42.3% | -1.00 | 72.67 | 69.95 | 75.40 | — |
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.