Spot 375.45
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.55 | 73.25 | 69.90 | +1.00 | 68.1% | 305 | 68.1% | -0.00 | — | — | 0.06 | — |
| — | 61.55 | 68.00 | 64.78 | +1.00 | 71.0% | 310 | 71.0% | -0.00 | — | — | 0.20 | — |
| — | 56.55 | 63.65 | 60.10 | +1.00 | 73.7% | 315 | 73.7% | -0.00 | — | — | 0.37 | — |
| — | 51.60 | 57.70 | 54.65 | — | — | 320 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 46.60 | 53.70 | 50.15 | — | — | 325 | 77.7% | -0.01 | 0.12 | 0.03 | 0.21 | — |
| — | 41.65 | 48.30 | 44.98 | +0.99 | 78.5% | 330 | 78.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 39.15 | 46.35 | 42.75 | +0.98 | 78.2% | 332.5 | 78.2% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 36.70 | 44.05 | 40.38 | +0.98 | 77.3% | 335 | 77.3% | -0.02 | 0.12 | 0.08 | 0.17 | — |
| — | 34.25 | 41.60 | 37.92 | +0.97 | 76.2% | 337.5 | 76.2% | -0.03 | 0.19 | 0.10 | 0.28 | — |
| — | 31.80 | 39.00 | 35.40 | +0.97 | 75.0% | 340 | 75.0% | -0.03 | 0.17 | 0.05 | 0.29 | — |
| — | 29.35 | 36.75 | 33.05 | +0.96 | 73.8% | 342.5 | 73.8% | -0.04 | 0.58 | 0.15 | 1.02 | — |
| — | 28.90 | 32.90 | 30.90 | +0.95 | 72.9% | 345 | 72.9% | -0.05 | 0.41 | 0.35 | 0.48 | — |
| — | 24.60 | 31.95 | 28.27 | +0.93 | 72.3% | 347.5 | 72.3% | -0.07 | 0.57 | 0.50 | 0.64 | — |
| — | 24.80 | 29.65 | 27.23 | +0.91 | 71.9% | 350 | 71.9% | -0.09 | 0.79 | 0.72 | 0.86 | — |
| — | 20.55 | 27.35 | 23.95 | +0.89 | 71.6% | 352.5 | 71.6% | -0.11 | 1.02 | 0.90 | 1.14 | — |
| — | 20.05 | 22.80 | 21.43 | +0.87 | 71.4% | 355 | 71.4% | -0.13 | 1.35 | 1.26 | 1.44 | — |
| — | 19.30 | 21.00 | 20.15 | +0.84 | 71.2% | 357.5 | 71.2% | -0.16 | 1.73 | 1.62 | 1.83 | — |
| — | 17.30 | 18.80 | 18.05 | +0.80 | 71.0% | 360 | 71.0% | -0.20 | 2.21 | 2.07 | 2.36 | — |
| — | 15.50 | 16.95 | 16.23 | +0.76 | 70.8% | 362.5 | 70.8% | -0.24 | 2.85 | 2.60 | 3.10 | — |
| — | 13.70 | 15.10 | 14.40 | +0.72 | 70.6% | 365 | 70.6% | -0.28 | 3.55 | 3.30 | 3.80 | — |
| — | 12.10 | 13.30 | 12.70 | +0.67 | 70.3% | 367.5 | 70.3% | -0.33 | 4.40 | 4.10 | 4.70 | — |
| — | 10.50 | 11.85 | 11.18 | +0.63 | 69.9% | 370 | 69.9% | -0.37 | 5.10 | 4.95 | 5.25 | — |
| — | 9.10 | 10.10 | 9.60 | +0.58 | 69.6% | 372.5 | 69.6% | -0.42 | 6.30 | 5.95 | 6.65 | — |
| — | 7.90 | 8.65 | 8.28 | +0.53 | 69.2% | 375 | 69.2% | -0.47 | 7.35 | 6.95 | 7.75 | — |
| — | 6.60 | 7.50 | 7.05 | +0.48 | 68.8% | 377.5 | 68.8% | -0.52 | 8.72 | 8.25 | 9.20 | — |
| — | 5.60 | 6.20 | 5.90 | +0.42 | 68.5% | 380 | 68.5% | -0.58 | 10.12 | 9.60 | 10.65 | — |
| — | 4.50 | 5.20 | 4.85 | +0.37 | 68.1% | 382.5 | 68.1% | -0.63 | 11.40 | 10.65 | 12.15 | — |
| — | 3.65 | 4.25 | 3.95 | +0.32 | 67.7% | 385 | 67.7% | -0.68 | 13.15 | 12.55 | 13.75 | — |
| — | 3.05 | 3.40 | 3.23 | +0.28 | 67.3% | 387.5 | 67.3% | -0.72 | 14.82 | 14.20 | 15.45 | — |
| — | 2.43 | 2.71 | 2.57 | +0.23 | 67.0% | 390 | 67.0% | -0.77 | 16.73 | 16.10 | 17.35 | — |
| — | 1.89 | 2.20 | 2.04 | +0.20 | 66.7% | 392.5 | 66.7% | -0.80 | 18.65 | 17.90 | 19.40 | — |
| — | 1.46 | 1.68 | 1.57 | +0.16 | 66.4% | 395 | 66.4% | -0.84 | 22.57 | 20.05 | 25.10 | — |
| — | 1.08 | 1.34 | 1.21 | +0.13 | 66.2% | 397.5 | 66.2% | -0.87 | 24.75 | 22.05 | 27.45 | — |
| — | 0.81 | 1.00 | 0.91 | +0.10 | 66.0% | 400 | 66.0% | -0.90 | 26.77 | 24.10 | 29.45 | — |
| — | 0.59 | 0.76 | 0.68 | +0.08 | 66.0% | 402.5 | 66.0% | -0.92 | 28.45 | 25.15 | 31.75 | — |
| — | 0.49 | 0.55 | 0.52 | +0.06 | 65.9% | 405 | 65.9% | -0.94 | 30.65 | 27.30 | 34.00 | — |
| — | 0.10 | 0.88 | 0.49 | +0.05 | 66.0% | 407.5 | 66.0% | -0.95 | 33.17 | 29.90 | 36.45 | — |
| — | 0.12 | 0.30 | 0.21 | +0.04 | 66.1% | 410 | 66.1% | -0.96 | 35.62 | 32.40 | 38.85 | — |
| — | — | 0.85 | — | +0.03 | 66.3% | 412.5 | 66.3% | -0.97 | 38.05 | 34.80 | 41.30 | — |
| — | 0.08 | 0.23 | 0.15 | +0.02 | 66.4% | 415 | 66.4% | -0.98 | 40.55 | 37.35 | 43.75 | — |
| — | — | 4.40 | — | +0.02 | 66.5% | 417.5 | 66.5% | -0.99 | 42.90 | 39.60 | 46.20 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 66.6% | 420 | 66.6% | -0.99 | 45.48 | 42.30 | 48.65 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 66.5% | 422.5 | 66.5% | -0.99 | 47.95 | 44.75 | 51.15 | — |
| — | — | 0.13 | — | +0.01 | 66.3% | 425 | 66.3% | -1.00 | 50.45 | 47.25 | 53.65 | — |
| — | — | 0.22 | — | +0.00 | 65.8% | 427.5 | 65.8% | -1.00 | 52.95 | 49.75 | 56.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 65.1% | 430 | 65.1% | -1.00 | 55.50 | 52.00 | 59.00 | — |
| — | — | 0.70 | — | +0.00 | 63.1% | 435 | 63.1% | -1.00 | 60.48 | 57.30 | 63.65 | — |
| — | — | 0.75 | — | +0.00 | 60.5% | 440 | 60.5% | -1.00 | 65.47 | 62.30 | 68.65 | — |
| — | — | 0.09 | — | +0.00 | 57.7% | 445 | 57.7% | -1.00 | 70.45 | 67.25 | 73.65 | — |
| — | — | 0.06 | — | +0.00 | 54.9% | 450 | 54.9% | -1.00 | 75.75 | 72.85 | 78.65 | — |
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.