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 | |
| — | 67.00 | 74.30 | 70.65 | — | — | 305 | — | — | 0.50 | 0.02 | 0.98 | — |
| — | 62.20 | 69.40 | 65.80 | — | — | 310 | — | — | 0.56 | 0.39 | 0.72 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 57.35 | 63.85 | 60.60 | — | — | 315 | 66.3% | -0.04 | 0.61 | 0.54 | 0.68 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 53.85 | 60.00 | 56.92 | — | — | 320 | — | — | 0.85 | 0.75 | 0.95 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 47.95 | 55.15 | 51.55 | — | — | 325 | — | — | 1.19 | 1.08 | 1.29 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 45.35 | 51.45 | 48.40 | — | — | 330 | — | — | 1.59 | 1.48 | 1.71 | — |
| — | — | — | — | — | — | 332.5 | 64.5% | -0.10 | — | — | — | — |
| — | 41.45 | 45.10 | 43.27 | +0.88 | 64.3% | 335 | 64.3% | -0.12 | 2.19 | 2.07 | 2.30 | — |
| — | — | — | — | +0.87 | 64.1% | 337.5 | 64.1% | -0.13 | — | — | — | — |
| — | 37.25 | 40.55 | 38.90 | +0.85 | 64.0% | 340 | 64.0% | -0.15 | 2.85 | 2.60 | 3.10 | — |
| — | 33.85 | 38.15 | 36.00 | +0.84 | 63.9% | 342.5 | 63.9% | -0.16 | 3.38 | 3.20 | 3.55 | — |
| — | 31.80 | 38.00 | 34.90 | +0.82 | 63.8% | 345 | 63.8% | -0.18 | 3.85 | 3.70 | 4.00 | — |
| — | 31.15 | 33.85 | 32.50 | +0.80 | 63.7% | 347.5 | 63.7% | -0.20 | 4.47 | 4.30 | 4.65 | — |
| — | 29.55 | 31.90 | 30.73 | +0.78 | 63.6% | 350 | 63.6% | -0.22 | 5.08 | 4.90 | 5.25 | — |
| — | 27.10 | 31.55 | 29.32 | +0.76 | 63.5% | 352.5 | 63.5% | -0.24 | 5.75 | 5.55 | 5.95 | — |
| — | 26.40 | 28.15 | 27.27 | +0.74 | 63.4% | 355 | 63.4% | -0.26 | 6.50 | 6.25 | 6.75 | — |
| — | 23.65 | 26.60 | 25.12 | +0.71 | 63.3% | 357.5 | — | — | 7.20 | 7.05 | 7.35 | — |
| — | 23.25 | 24.80 | 24.02 | — | — | 360 | 63.3% | -0.31 | 8.10 | 7.75 | 8.45 | — |
| — | 21.60 | 24.60 | 23.10 | — | — | 362.5 | — | — | 8.95 | 8.65 | 9.25 | — |
| — | 20.20 | 21.50 | 20.85 | — | — | 365 | — | — | 9.88 | 9.65 | 10.10 | — |
| — | 18.70 | 20.10 | 19.40 | — | — | 367.5 | — | — | 10.82 | 10.25 | 11.40 | — |
| — | 17.30 | 18.60 | 17.95 | — | — | 370 | — | — | 11.95 | 11.70 | 12.20 | — |
| — | 16.10 | 17.30 | 16.70 | — | — | 372.5 | — | — | 13.35 | 12.85 | 13.85 | — |
| — | 15.00 | 15.90 | 15.45 | — | — | 375 | — | — | 14.47 | 14.05 | 14.90 | — |
| — | 13.70 | 14.65 | 14.18 | — | — | 377.5 | — | — | 15.80 | 15.25 | 16.35 | — |
| — | 12.65 | 13.45 | 13.05 | — | — | 380 | — | — | 17.18 | 16.55 | 17.80 | — |
| — | 11.60 | 12.40 | 12.00 | — | — | 382.5 | — | — | 18.60 | 17.90 | 19.30 | — |
| — | 10.60 | 11.30 | 10.95 | — | — | 385 | — | — | 20.00 | 19.40 | 20.60 | — |
| — | 9.90 | 10.35 | 10.12 | — | — | 387.5 | — | — | 21.62 | 20.90 | 22.35 | — |
| — | 9.00 | 9.50 | 9.25 | — | — | 390 | — | — | 23.15 | 22.40 | 23.90 | — |
| — | 8.00 | 8.65 | 8.32 | — | — | 392.5 | 62.7% | -0.65 | 24.93 | 24.20 | 25.65 | — |
| — | 7.05 | 7.80 | 7.42 | +0.33 | 62.7% | 395 | 62.7% | -0.67 | 26.57 | 25.90 | 27.25 | — |
| — | 6.45 | 7.15 | 6.80 | +0.30 | 62.7% | 397.5 | 62.7% | -0.70 | 30.15 | 27.60 | 32.70 | — |
| — | 5.90 | 6.40 | 6.15 | — | — | 400 | 62.7% | -0.72 | 32.15 | 29.45 | 34.85 | — |
| — | — | — | — | +0.26 | 62.7% | 402.5 | 62.7% | -0.74 | — | — | — | — |
| — | 4.80 | 5.25 | 5.03 | +0.24 | 62.7% | 405 | 62.7% | -0.76 | 34.42 | 32.55 | 36.30 | — |
| — | — | — | — | +0.22 | 62.7% | 407.5 | 62.7% | -0.78 | — | — | — | — |
| — | 3.90 | 4.25 | 4.08 | +0.20 | 62.6% | 410 | 62.6% | -0.80 | 38.48 | 36.35 | 40.60 | — |
| — | — | — | — | +0.19 | 62.6% | 412.5 | 62.6% | -0.82 | — | — | — | — |
| — | 3.15 | 3.50 | 3.33 | +0.17 | 62.7% | 415 | 62.7% | -0.83 | 43.45 | 41.30 | 45.60 | — |
| — | — | — | — | +0.15 | 62.7% | 417.5 | 62.7% | -0.85 | — | — | — | — |
| — | 2.45 | 2.74 | 2.60 | +0.14 | 62.7% | 420 | 62.7% | -0.86 | 46.73 | 44.00 | 49.45 | — |
| — | — | — | — | +0.13 | 62.7% | 422.5 | 62.7% | -0.88 | — | — | — | — |
| — | 1.88 | 2.27 | 2.08 | +0.12 | 62.8% | 425 | 62.8% | -0.89 | 52.62 | 50.40 | 54.85 | — |
| — | — | — | — | +0.10 | 62.8% | 427.5 | 62.8% | -0.90 | — | — | — | — |
| — | 1.47 | 1.80 | 1.64 | +0.10 | 62.9% | 430 | 62.9% | -0.91 | 55.73 | 53.80 | 57.65 | — |
| — | — | — | — | +0.08 | 62.9% | 432.5 | 62.9% | -0.92 | — | — | — | — |
| — | 1.13 | 1.69 | 1.41 | +0.08 | 63.0% | 435 | 63.0% | -0.93 | 61.67 | 58.80 | 64.55 | — |
| — | — | — | — | +0.07 | 63.1% | 437.5 | 63.1% | -0.94 | — | — | — | — |
| — | 0.88 | 1.27 | 1.07 | +0.06 | 63.2% | 440 | 63.2% | -0.94 | 66.70 | 64.10 | 69.30 | — |
| — | — | — | — | +0.06 | 63.3% | 442.5 | 63.3% | -0.95 | — | — | — | — |
| — | 0.65 | 1.06 | 0.85 | +0.05 | 63.5% | 445 | 63.5% | -0.96 | 71.03 | 67.95 | 74.10 | — |
| — | — | — | — | +0.04 | 63.6% | 447.5 | 63.6% | -0.96 | — | — | — | — |
| — | 0.46 | 0.77 | 0.61 | +0.04 | 63.8% | 450 | 63.8% | -0.97 | 75.50 | 73.25 | 77.75 | — |
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.