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 | |
| — | 70.70 | 75.45 | 73.08 | +0.98 | 66.0% | 305 | 66.0% | -0.02 | 0.43 | 0.13 | 0.74 | — |
| — | 65.80 | 71.15 | 68.47 | +0.97 | 64.6% | 310 | 64.6% | -0.03 | 0.67 | 0.50 | 0.84 | — |
| — | 61.00 | 66.15 | 63.58 | +0.96 | 63.4% | 315 | 63.4% | -0.04 | 0.67 | 0.55 | 0.78 | — |
| — | 56.20 | 61.15 | 58.67 | +0.95 | 62.3% | 320 | 62.3% | -0.05 | 0.93 | 0.81 | 1.04 | — |
| — | 51.55 | 56.40 | 53.98 | +0.93 | 61.4% | 325 | 61.4% | -0.07 | 1.23 | 1.11 | 1.34 | — |
| — | 48.85 | 51.90 | 50.38 | +0.92 | 60.6% | 330 | 60.6% | -0.09 | 1.62 | 1.50 | 1.75 | — |
| — | 44.40 | 47.00 | 45.70 | +0.89 | 59.9% | 335 | 59.9% | -0.11 | 2.14 | 2.03 | 2.25 | — |
| — | 40.15 | 42.50 | 41.33 | +0.87 | 59.3% | 340 | 59.3% | -0.13 | 2.73 | 2.50 | 2.96 | — |
| — | 37.85 | 40.55 | 39.20 | +0.85 | 59.1% | 342.5 | 59.1% | -0.15 | 3.15 | 2.91 | 3.40 | — |
| — | 36.00 | 38.45 | 37.23 | +0.83 | 58.9% | 345 | 58.9% | -0.17 | 3.62 | 3.40 | 3.85 | — |
| — | 33.90 | 38.95 | 36.42 | +0.82 | 58.7% | 347.5 | 58.7% | -0.18 | 4.12 | 3.90 | 4.35 | — |
| — | 32.15 | 34.50 | 33.33 | +0.80 | 58.5% | 350 | 58.5% | -0.20 | 4.58 | 4.35 | 4.80 | — |
| — | 30.10 | 32.50 | 31.30 | +0.78 | 58.4% | 352.5 | 58.4% | -0.22 | 5.50 | 4.60 | 6.40 | — |
| — | 28.40 | 30.85 | 29.62 | +0.76 | 58.2% | 355 | 58.2% | -0.24 | 5.88 | 5.60 | 6.15 | — |
| — | 26.75 | 28.80 | 27.77 | +0.74 | 58.1% | 357.5 | 58.1% | -0.26 | 6.38 | 5.85 | 6.90 | — |
| — | 25.25 | 27.00 | 26.12 | +0.71 | 58.0% | 360 | 58.0% | -0.29 | 7.33 | 7.00 | 7.65 | — |
| — | 24.15 | 25.25 | 24.70 | +0.69 | 57.9% | 362.5 | 57.9% | -0.31 | 8.12 | 7.75 | 8.50 | — |
| — | 22.50 | 23.90 | 23.20 | +0.66 | 57.8% | 365 | — | — | 9.05 | 8.70 | 9.40 | — |
| — | 20.95 | 22.20 | 21.57 | — | — | 367.5 | — | — | 10.03 | 9.65 | 10.40 | — |
| — | 19.45 | 20.65 | 20.05 | — | — | 370 | 57.7% | -0.39 | 11.03 | 10.65 | 11.40 | — |
| — | 18.10 | 19.10 | 18.60 | — | — | 372.5 | 57.6% | -0.41 | 12.15 | 11.75 | 12.55 | — |
| — | 16.70 | 17.95 | 17.32 | +0.56 | 57.6% | 375 | 57.6% | -0.44 | 13.28 | 12.80 | 13.75 | — |
| — | 15.45 | 16.45 | 15.95 | +0.54 | 57.5% | 377.5 | 57.5% | -0.46 | 14.97 | 13.45 | 16.50 | — |
| — | 14.25 | 15.15 | 14.70 | +0.51 | 57.5% | 380 | 57.5% | -0.49 | 15.60 | 15.05 | 16.15 | — |
| — | 13.10 | 14.00 | 13.55 | +0.48 | 57.5% | 382.5 | 57.5% | -0.52 | 17.05 | 16.50 | 17.60 | — |
| — | 12.00 | 12.90 | 12.45 | +0.46 | 57.5% | 385 | 57.5% | -0.54 | 18.45 | 17.80 | 19.10 | — |
| — | 11.15 | 11.85 | 11.50 | +0.43 | 57.4% | 387.5 | 57.4% | -0.57 | 20.55 | 19.45 | 21.65 | — |
| — | 10.10 | 10.90 | 10.50 | +0.41 | 57.4% | 390 | 57.4% | -0.59 | 21.40 | 20.75 | 22.05 | — |
| — | 9.20 | 9.90 | 9.55 | +0.38 | 57.4% | 392.5 | 57.4% | -0.62 | 23.40 | 22.35 | 24.45 | — |
| — | 8.40 | 9.05 | 8.72 | +0.36 | 57.4% | 395 | 57.4% | -0.64 | 24.73 | 24.15 | 25.30 | — |
| — | 7.55 | 8.25 | 7.90 | +0.34 | 57.4% | 397.5 | 57.4% | -0.67 | 26.45 | 25.55 | 27.35 | — |
| — | 6.90 | 7.35 | 7.12 | +0.31 | 57.5% | 400 | 57.5% | -0.69 | 28.20 | 27.65 | 28.75 | — |
| — | 5.55 | 6.15 | 5.85 | +0.27 | 57.5% | 405 | 57.5% | -0.73 | 32.27 | 30.85 | 33.70 | — |
| — | 4.55 | 5.00 | 4.78 | +0.23 | 57.5% | 410 | 57.5% | -0.77 | 36.55 | 35.15 | 37.95 | — |
| — | 3.60 | 4.10 | 3.85 | +0.19 | 57.6% | 415 | 57.6% | -0.81 | 39.70 | 38.35 | 41.05 | — |
| — | 2.95 | 3.25 | 3.10 | +0.16 | 57.6% | 420 | 57.6% | -0.84 | 44.23 | 43.05 | 45.40 | — |
| — | 2.30 | 2.60 | 2.45 | +0.14 | 57.7% | 425 | 57.7% | -0.87 | 49.65 | 47.30 | 52.00 | — |
| — | 1.80 | 2.21 | 2.00 | +0.11 | 57.8% | 430 | 57.8% | -0.89 | 53.27 | 51.55 | 55.00 | — |
| — | 0.96 | 1.72 | 1.34 | +0.09 | 57.8% | 435 | 57.8% | -0.91 | 58.85 | 56.45 | 61.25 | — |
| — | 1.08 | 1.31 | 1.20 | +0.08 | 57.9% | 440 | 57.9% | -0.93 | 63.05 | 61.30 | 64.80 | — |
| — | 0.89 | 1.03 | 0.96 | +0.06 | 58.0% | 445 | 58.0% | -0.95 | 68.25 | 65.80 | 70.70 | — |
| — | 0.69 | 0.82 | 0.76 | +0.05 | 58.1% | 450 | — | — | 72.85 | 70.45 | 75.25 | — |
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.