Spot 379.24
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 05:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.60 | 77.05 | 74.33 | +0.99 | 73.5% | 305 | 73.5% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 68.15 | 73.00 | 70.58 | +0.98 | 71.5% | 310 | 71.5% | -0.02 | 0.24 | 0.20 | 0.29 | — |
| — | 64.95 | 70.50 | 67.72 | +0.98 | 70.6% | 312.5 | 70.6% | -0.02 | 0.28 | 0.20 | 0.35 | — |
| — | 61.90 | 68.00 | 64.95 | +0.98 | 69.8% | 315 | 69.8% | -0.02 | 0.35 | 0.28 | 0.43 | — |
| — | 59.90 | 65.55 | 62.73 | +0.97 | 69.0% | 317.5 | 69.0% | -0.03 | 0.32 | 0.24 | 0.40 | — |
| — | 57.10 | 62.30 | 59.70 | +0.97 | 68.4% | 320 | 68.4% | -0.03 | 0.48 | 0.39 | 0.57 | — |
| — | 55.65 | 59.95 | 57.80 | — | — | 322.5 | 67.7% | -0.04 | 0.47 | 0.22 | 0.72 | — |
| — | 53.00 | 58.35 | 55.67 | +0.96 | 67.2% | 325 | 67.2% | -0.04 | 0.61 | 0.50 | 0.73 | — |
| — | 49.95 | 55.95 | 52.95 | +0.95 | 66.7% | 327.5 | 66.7% | -0.05 | 0.76 | 0.67 | 0.85 | — |
| — | 48.60 | 52.80 | 50.70 | — | — | 330 | — | — | 0.86 | 0.78 | 0.94 | — |
| — | 46.45 | 51.25 | 48.85 | — | — | 332.5 | — | — | 0.86 | 0.58 | 1.15 | — |
| — | 43.00 | 48.95 | 45.98 | — | — | 335 | — | — | 1.27 | 1.14 | 1.40 | — |
| — | 41.75 | 46.70 | 44.23 | — | — | 337.5 | — | — | 1.47 | 1.38 | 1.55 | — |
| — | 38.60 | 42.35 | 40.48 | — | — | 340 | — | — | 1.68 | 1.48 | 1.88 | — |
| — | 36.40 | 40.15 | 38.27 | — | — | 342.5 | — | — | 1.99 | 1.73 | 2.24 | — |
| — | 35.25 | 38.00 | 36.62 | — | — | 345 | — | — | 2.38 | 2.12 | 2.65 | — |
| — | 33.20 | 36.95 | 35.08 | — | — | 347.5 | — | — | 2.74 | 2.43 | 3.05 | — |
| — | 31.10 | 34.90 | 33.00 | — | — | 350 | — | — | 3.27 | 3.05 | 3.50 | — |
| — | 28.85 | 31.90 | 30.38 | — | — | 352.5 | — | — | 3.80 | 3.45 | 4.15 | — |
| — | — | — | — | — | — | 355 | — | — | — | — | — | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 360 | — | — | — | — | — | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 365 | — | — | — | — | — | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 370 | — | — | — | — | — | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 375 | — | — | — | — | — | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 380 | — | — | — | — | — | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 385 | — | — | — | — | — | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 390 | — | — | — | — | — | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 395 | — | — | — | — | — | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 400 | — | — | — | — | — | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 405 | — | — | — | — | — | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 410 | — | — | — | — | — | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 415 | — | — | — | — | — | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 1.90 | 2.04 | 1.97 | — | — | 420 | — | — | 43.30 | 42.05 | 44.55 | — |
| — | 1.57 | 1.98 | 1.77 | — | — | 422.5 | — | — | 45.12 | 42.50 | 47.75 | — |
| — | 1.43 | 1.69 | 1.56 | — | — | 425 | — | — | 46.80 | 44.80 | 48.80 | — |
| — | 1.17 | 1.58 | 1.38 | — | — | 427.5 | — | — | 48.65 | 46.15 | 51.15 | — |
| — | 1.08 | 1.37 | 1.23 | — | — | 430 | — | — | 52.42 | 51.20 | 53.65 | — |
| — | 0.87 | 1.19 | 1.03 | — | — | 432.5 | — | — | 53.73 | 50.90 | 56.55 | — |
| — | 0.76 | 1.08 | 0.92 | — | — | 435 | — | — | 55.85 | 53.30 | 58.40 | — |
| — | 0.65 | 0.98 | 0.81 | — | — | 437.5 | — | — | 58.92 | 55.65 | 62.20 | — |
| — | 0.58 | 0.75 | 0.67 | — | — | 440 | — | — | 61.67 | 60.20 | 63.15 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 445 | — | — | — | — | — | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 450 | — | — | — | — | — | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
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.