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 | |
| — | 69.10 | 74.30 | 71.70 | +0.98 | 66.6% | 305 | 66.6% | -0.02 | 0.41 | 0.35 | 0.48 | — |
| — | 64.05 | 69.75 | 66.90 | +0.97 | 65.7% | 310 | 65.7% | -0.03 | 0.53 | 0.45 | 0.60 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 59.40 | 65.35 | 62.38 | +0.96 | 64.8% | 315 | 64.8% | -0.04 | 0.71 | 0.59 | 0.84 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 55.90 | 59.45 | 57.67 | — | — | 320 | — | — | 0.94 | 0.83 | 1.06 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 50.65 | 55.45 | 53.05 | — | — | 325 | — | — | 1.26 | 1.13 | 1.40 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 46.90 | 49.35 | 48.12 | +0.91 | 62.6% | 330 | — | — | 1.69 | 1.58 | 1.80 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 42.35 | 44.40 | 43.38 | — | — | 335 | — | — | 2.23 | 2.10 | 2.36 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 36.90 | 43.15 | 40.02 | — | — | 340 | — | — | 2.94 | 2.78 | 3.10 | — |
| — | 36.35 | 39.85 | 38.10 | — | — | 342.5 | — | — | 3.25 | 2.80 | 3.70 | — |
| — | 33.05 | 35.95 | 34.50 | — | — | 345 | — | — | 3.77 | 3.60 | 3.95 | — |
| — | 31.65 | 36.90 | 34.27 | — | — | 347.5 | — | — | 4.10 | 3.50 | 4.70 | — |
| — | 30.25 | 33.15 | 31.70 | +0.78 | 60.8% | 350 | — | — | 4.92 | 4.70 | 5.15 | — |
| — | 28.05 | 30.70 | 29.38 | +0.76 | 60.7% | 352.5 | 60.7% | -0.24 | 5.35 | 4.85 | 5.85 | — |
| — | 26.70 | 30.70 | 28.70 | +0.74 | 60.5% | 355 | 60.5% | -0.26 | 6.08 | 5.45 | 6.70 | — |
| — | 23.95 | 26.90 | 25.43 | +0.71 | 60.4% | 357.5 | 60.4% | -0.28 | 6.60 | 5.95 | 7.25 | — |
| — | 23.70 | 26.20 | 24.95 | +0.69 | 60.3% | 360 | 60.3% | -0.31 | 7.90 | 7.55 | 8.25 | — |
| — | 21.85 | 25.60 | 23.73 | +0.67 | 60.2% | 362.5 | 60.2% | -0.33 | 9.12 | 8.30 | 9.95 | — |
| — | 20.45 | 23.00 | 21.73 | +0.64 | 60.1% | 365 | 60.1% | -0.36 | 9.75 | 9.35 | 10.15 | — |
| — | 19.10 | 20.20 | 19.65 | +0.62 | 60.0% | 367.5 | 60.0% | -0.38 | 10.40 | 9.45 | 11.35 | — |
| — | 18.05 | 18.85 | 18.45 | +0.59 | 59.9% | 370 | 59.9% | -0.41 | 12.05 | 11.50 | 12.60 | — |
| — | 15.45 | 17.95 | 16.70 | +0.56 | 59.8% | 372.5 | 59.8% | -0.44 | 13.30 | 12.00 | 14.60 | — |
| — | 15.40 | 16.05 | 15.72 | +0.53 | 59.7% | 375 | 59.7% | -0.47 | 14.25 | 13.75 | 14.75 | — |
| — | 14.25 | 14.90 | 14.57 | +0.51 | 59.7% | 377.5 | 59.7% | -0.49 | 15.62 | 15.25 | 16.00 | — |
| — | 12.95 | 13.65 | 13.30 | +0.48 | 59.6% | 380 | 59.6% | -0.52 | 17.02 | 16.60 | 17.45 | — |
| — | 12.00 | 12.55 | 12.28 | +0.45 | 59.6% | 382.5 | 59.6% | -0.55 | 18.48 | 16.50 | 20.45 | — |
| — | 11.05 | 11.50 | 11.28 | +0.43 | 59.5% | 385 | 59.5% | -0.57 | 19.88 | 19.30 | 20.45 | — |
| — | 9.00 | 11.45 | 10.22 | +0.41 | 59.5% | 387.5 | 59.5% | -0.60 | 21.43 | 18.50 | 24.35 | — |
| — | 8.85 | 9.70 | 9.28 | +0.38 | 59.5% | 390 | 59.5% | -0.63 | 23.43 | 22.35 | 24.50 | — |
| — | 7.95 | 8.85 | 8.40 | +0.36 | 59.5% | 392.5 | 59.5% | -0.65 | 24.88 | 22.55 | 27.20 | — |
| — | 7.25 | 8.05 | 7.65 | +0.33 | 59.5% | 395 | 59.5% | -0.67 | 27.35 | 25.55 | 29.15 | — |
| — | 6.50 | 7.80 | 7.15 | +0.31 | 59.4% | 397.5 | 59.4% | -0.69 | 28.15 | 25.75 | 30.55 | — |
| — | 6.15 | 6.55 | 6.35 | +0.29 | 59.4% | 400 | 59.4% | -0.72 | 30.07 | 29.20 | 30.95 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 4.00 | 5.40 | 4.70 | +0.25 | 59.4% | 405 | 59.4% | -0.76 | 33.52 | 30.95 | 36.10 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 4.10 | 4.50 | 4.30 | +0.21 | 59.5% | 410 | 59.5% | -0.80 | 38.05 | 37.10 | 39.00 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 3.00 | 3.55 | 3.27 | +0.17 | 59.5% | 415 | 59.5% | -0.83 | 42.05 | 40.95 | 43.15 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 2.47 | 2.89 | 2.68 | +0.15 | 59.6% | 420 | 59.6% | -0.86 | 46.40 | 45.30 | 47.50 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 1.97 | 2.27 | 2.12 | +0.12 | 59.7% | 425 | 59.7% | -0.88 | 50.77 | 49.55 | 52.00 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 1.49 | 1.78 | 1.64 | +0.10 | 59.9% | 430 | 59.9% | -0.91 | 55.38 | 51.60 | 59.15 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 1.19 | 1.40 | 1.29 | +0.08 | 60.1% | 435 | 60.1% | -0.92 | 59.60 | 56.30 | 62.90 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 0.89 | 1.35 | 1.12 | +0.07 | 60.3% | 440 | 60.3% | -0.94 | 64.72 | 61.85 | 67.60 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 0.61 | 0.93 | 0.77 | +0.05 | 60.6% | 445 | 60.6% | -0.95 | 69.15 | 65.90 | 72.40 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 0.50 | 0.85 | 0.68 | +0.04 | 61.0% | 450 | 61.0% | -0.96 | 74.10 | 71.60 | 76.60 | — |
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.