Spot 376.16
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.90 | 73.85 | 70.88 | +1.00 | 55.3% | 305 | 55.3% | -0.00 | — | — | 0.08 | — |
| — | 62.40 | 69.95 | 66.17 | +1.00 | 57.7% | 310 | 57.7% | -0.00 | — | — | 0.20 | — |
| — | 57.40 | 62.50 | 59.95 | +1.00 | 60.0% | 315 | — | — | — | — | 0.02 | — |
| — | 53.10 | 59.10 | 56.10 | — | — | 320 | — | — | — | — | 0.05 | — |
| — | 47.80 | 55.20 | 51.50 | +1.00 | 62.8% | 325 | 62.8% | -0.00 | 0.06 | 0.04 | 0.08 | — |
| — | 43.60 | 49.90 | 46.75 | +0.99 | 62.6% | 330 | 62.6% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 41.95 | 47.30 | 44.62 | — | — | 332.5 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 38.65 | 44.35 | 41.50 | — | — | 335 | — | — | 0.11 | 0.05 | 0.17 | — |
| — | 36.00 | 41.40 | 38.70 | — | — | 337.5 | — | — | 0.23 | 0.10 | 0.36 | — |
| — | 32.25 | 39.20 | 35.73 | — | — | 340 | — | — | 0.28 | 0.11 | 0.45 | — |
| — | 32.55 | 36.70 | 34.62 | — | — | 342.5 | 58.9% | -0.04 | 0.34 | 0.16 | 0.52 | — |
| — | 30.20 | 34.25 | 32.23 | — | — | 345 | 58.0% | -0.04 | 0.34 | 0.20 | 0.47 | — |
| — | 25.05 | 33.05 | 29.05 | — | — | 347.5 | — | — | 0.47 | 0.38 | 0.56 | — |
| — | 22.70 | 30.70 | 26.70 | — | — | 350 | 56.5% | -0.07 | 0.61 | 0.55 | 0.67 | — |
| — | 20.45 | 28.30 | 24.38 | — | — | 352.5 | 55.8% | -0.09 | 0.82 | 0.75 | 0.89 | — |
| — | 20.50 | 23.20 | 21.85 | +0.88 | 55.3% | 355 | 55.3% | -0.12 | 1.08 | 1.00 | 1.17 | — |
| — | 19.20 | 23.55 | 21.38 | — | — | 357.5 | 55.0% | -0.14 | 1.44 | 1.29 | 1.58 | — |
| — | 17.35 | 18.65 | 18.00 | +0.82 | 54.6% | 360 | 54.6% | -0.18 | 1.83 | 1.71 | 1.96 | — |
| — | 15.45 | 16.70 | 16.07 | +0.79 | 54.4% | 362.5 | — | — | 2.29 | 2.08 | 2.51 | — |
| — | 13.75 | 14.75 | 14.25 | +0.74 | 54.1% | 365 | 54.1% | -0.26 | 2.96 | 2.72 | 3.20 | — |
| — | 11.80 | 12.95 | 12.38 | +0.70 | 54.0% | 367.5 | 54.0% | -0.31 | 3.67 | 3.50 | 3.85 | — |
| — | 10.45 | 11.45 | 10.95 | — | — | 370 | 53.9% | -0.36 | 4.47 | 4.35 | 4.60 | — |
| — | 9.10 | 9.70 | 9.40 | +0.59 | 53.8% | 372.5 | 53.8% | -0.41 | 5.53 | 5.25 | 5.80 | — |
| — | 7.80 | 8.30 | 8.05 | — | — | 375 | 53.7% | -0.46 | 6.70 | 6.30 | 7.10 | — |
| — | 6.55 | 7.00 | 6.78 | +0.48 | 53.6% | 377.5 | 53.6% | -0.52 | 8.00 | 7.65 | 8.35 | — |
| — | 5.50 | 5.95 | 5.72 | +0.43 | 53.5% | 380 | 53.5% | -0.57 | 9.45 | 9.00 | 9.90 | — |
| — | 4.30 | 5.00 | 4.65 | +0.38 | 53.4% | 382.5 | 53.4% | -0.63 | 10.82 | 10.25 | 11.40 | — |
| — | 3.65 | 4.15 | 3.90 | +0.33 | 53.3% | 385 | 53.3% | -0.67 | 12.57 | 11.80 | 13.35 | — |
| — | 2.79 | 3.30 | 3.04 | +0.28 | 53.1% | 387.5 | 53.1% | -0.72 | 14.35 | 13.65 | 15.05 | — |
| — | 2.30 | 2.66 | 2.48 | +0.24 | 53.0% | 390 | 53.0% | -0.77 | 16.20 | 15.60 | 16.80 | — |
| — | 1.77 | 2.13 | 1.95 | +0.20 | 52.9% | 392.5 | 52.9% | -0.81 | 18.23 | 14.35 | 22.10 | — |
| — | 1.33 | 1.65 | 1.49 | +0.16 | 52.8% | 395 | 52.8% | -0.84 | 20.30 | 16.35 | 24.25 | — |
| — | 1.03 | 1.28 | 1.16 | +0.13 | 52.7% | 397.5 | 52.7% | -0.87 | 22.52 | 18.60 | 26.45 | — |
| — | 0.79 | 0.99 | 0.89 | +0.10 | 52.6% | 400 | 52.6% | -0.90 | 24.73 | 20.75 | 28.70 | — |
| — | 0.54 | 0.82 | 0.68 | +0.08 | 52.6% | 402.5 | 52.6% | -0.92 | 27.77 | 24.45 | 31.10 | — |
| — | 0.44 | 0.61 | 0.53 | +0.06 | 52.6% | 405 | 52.6% | -0.94 | 30.25 | 27.05 | 33.45 | — |
| — | 0.20 | 0.83 | 0.52 | +0.05 | 52.6% | 407.5 | 52.6% | -0.95 | 32.50 | 29.15 | 35.85 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 52.6% | 410 | 52.6% | -0.97 | 34.90 | 31.55 | 38.25 | — |
| — | — | 0.26 | — | +0.03 | 52.6% | 412.5 | 52.6% | -0.98 | 36.80 | 33.95 | 39.65 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 52.6% | 415 | 52.6% | -0.98 | 38.83 | 35.55 | 42.10 | — |
| — | — | 4.25 | — | +0.02 | 52.6% | 417.5 | 52.6% | -0.99 | 41.65 | 38.70 | 44.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 52.6% | 420 | 52.6% | -0.99 | 43.85 | 40.45 | 47.25 | — |
| — | — | 0.09 | — | +0.01 | 52.4% | 422.5 | 52.4% | -1.00 | 46.62 | 42.55 | 50.70 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 52.2% | 425 | 52.2% | -1.00 | 49.20 | 46.30 | 52.10 | — |
| — | — | 2.08 | — | +0.00 | 51.9% | 427.5 | 51.9% | -1.00 | 51.62 | 47.55 | 55.70 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 430 | — | — | 54.30 | 51.50 | 57.10 | — |
| — | — | 0.85 | — | +0.00 | 50.3% | 435 | 50.3% | -1.00 | 59.33 | 55.45 | 63.20 | — |
| — | — | 4.50 | — | +0.00 | 48.8% | 440 | 48.8% | -1.00 | 64.12 | 60.05 | 68.20 | — |
| — | — | 1.68 | — | +0.00 | 47.1% | 445 | 47.1% | -1.00 | 68.90 | 65.50 | 72.30 | — |
| — | — | 0.50 | — | +0.00 | 45.4% | 450 | — | — | 74.15 | 70.10 | 78.20 | — |
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.