Spot 385.70
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.95 | 78.40 | 76.67 | +0.98 | 39.3% | 310 | 39.3% | -0.02 | — | — | 0.46 | — |
| — | 70.00 | 73.45 | 71.72 | +0.98 | 37.7% | 315 | 37.7% | -0.02 | — | — | 0.51 | — |
| — | 65.10 | 68.50 | 66.80 | +0.97 | 36.2% | 320 | 36.2% | -0.03 | 0.33 | 0.02 | 0.63 | — |
| — | 60.15 | 63.60 | 61.88 | +0.97 | 34.7% | 325 | 34.7% | -0.03 | 0.45 | 0.03 | 0.86 | — |
| — | 55.30 | 58.70 | 57.00 | +0.96 | 33.4% | 330 | 33.4% | -0.04 | 0.67 | 0.28 | 1.05 | — |
| — | 50.40 | 53.85 | 52.12 | +0.95 | 32.1% | 335 | 32.1% | -0.05 | 0.66 | 0.07 | 1.25 | — |
| — | 46.10 | 48.20 | 47.15 | +0.94 | 30.9% | 340 | 30.9% | -0.06 | 0.85 | 0.46 | 1.24 | — |
| — | 40.85 | 44.30 | 42.58 | +0.92 | 29.8% | 345 | 29.8% | -0.08 | 1.19 | 0.13 | 2.24 | — |
| — | 36.20 | 39.40 | 37.80 | +0.90 | 28.8% | 350 | — | — | 1.25 | 0.94 | 1.55 | — |
| — | 31.85 | 34.45 | 33.15 | — | — | 355 | 27.9% | -0.12 | 1.84 | 1.45 | 2.23 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 27.05 | 30.00 | 28.52 | — | — | 360 | — | — | 2.33 | 1.97 | 2.70 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 22.90 | 26.00 | 24.45 | — | — | 365 | — | — | 3.25 | 2.74 | 3.75 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 19.00 | 22.35 | 20.68 | — | — | 370 | 25.9% | -0.26 | 4.10 | 3.50 | 4.70 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 15.70 | 18.60 | 17.15 | +0.69 | 25.5% | 375 | 25.5% | -0.32 | 5.35 | 4.60 | 6.10 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 13.30 | 15.20 | 14.25 | +0.62 | 25.2% | 380 | 25.2% | -0.39 | 7.58 | 7.10 | 8.05 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 10.40 | 12.95 | 11.68 | +0.54 | 25.0% | 385 | 25.0% | -0.46 | 9.45 | 7.95 | 10.95 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 7.65 | 9.70 | 8.68 | +0.47 | 24.9% | 390 | 24.9% | -0.54 | 12.45 | 11.25 | 13.65 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 5.00 | 8.75 | 6.88 | +0.40 | 24.8% | 395 | 24.8% | -0.61 | 16.38 | 15.05 | 17.70 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 4.70 | 6.00 | 5.35 | +0.33 | 24.9% | 400 | 24.9% | -0.68 | 19.35 | 18.30 | 20.40 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 4.05 | 4.50 | 4.28 | +0.27 | 25.1% | 405 | 25.1% | -0.74 | 22.73 | 21.55 | 23.90 | — |
| — | 2.77 | 3.70 | 3.23 | +0.22 | 25.4% | 410 | 25.4% | -0.80 | 26.40 | 24.90 | 27.90 | — |
| — | 1.90 | 4.00 | 2.95 | +0.17 | 25.7% | 415 | 25.7% | -0.85 | 31.55 | 30.10 | 33.00 | — |
| — | 1.66 | 2.10 | 1.88 | +0.14 | 26.1% | 420 | 26.1% | -0.88 | 35.80 | 34.70 | 36.90 | — |
| — | 1.25 | 2.00 | 1.62 | +0.11 | 26.7% | 425 | 26.7% | -0.91 | 40.62 | 39.40 | 41.85 | — |
| — | 0.26 | 2.34 | 1.30 | +0.09 | 27.3% | 430 | 27.3% | -0.94 | 44.90 | 43.20 | 46.60 | — |
| — | 0.30 | 2.63 | 1.47 | +0.07 | 27.9% | 435 | 27.9% | -0.96 | 49.77 | 48.05 | 51.50 | — |
| — | 0.13 | 1.45 | 0.79 | +0.06 | 28.7% | 440 | 28.7% | -0.97 | 55.02 | 53.65 | 56.40 | — |
| — | — | 1.52 | — | +0.05 | 29.5% | 445 | 29.5% | -0.98 | 59.65 | 57.95 | 61.35 | — |
| — | 0.01 | 0.50 | 0.26 | +0.04 | 30.4% | 450 | 30.4% | -0.99 | 64.53 | 62.70 | 66.35 | — |
| — | — | 1.49 | — | +0.03 | 31.3% | 455 | 31.3% | -1.00 | 69.62 | 67.90 | 71.35 | — |
| — | 0.30 | 0.40 | 0.35 | +0.03 | 32.3% | 460 | 32.3% | -1.00 | 74.88 | 73.40 | 76.35 | — |
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.