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 | |
| — | 73.95 | 78.25 | 76.10 | +1.00 | 45.4% | 310 | 45.4% | -0.00 | — | — | 0.10 | — |
| — | 69.00 | 72.40 | 70.70 | +1.00 | 43.8% | 315 | 43.8% | -0.00 | — | — | 0.49 | — |
| — | 64.00 | 67.95 | 65.97 | +1.00 | 42.1% | 320 | 42.1% | -0.00 | — | — | 0.59 | — |
| — | 59.00 | 62.95 | 60.98 | +1.00 | 40.5% | 325 | 40.5% | -0.00 | — | — | 0.81 | — |
| — | 54.00 | 57.95 | 55.98 | +1.00 | 39.0% | 330 | 39.0% | -0.00 | — | — | 0.98 | — |
| — | 49.00 | 53.00 | 51.00 | +1.00 | 37.5% | 335 | 37.5% | -0.00 | — | — | 0.73 | — |
| — | 44.00 | 48.00 | 46.00 | +1.00 | 36.0% | 340 | 36.0% | -0.00 | — | — | 0.27 | — |
| — | — | — | — | +0.99 | 35.3% | 342.5 | 35.3% | -0.01 | — | — | — | — |
| — | 39.05 | 42.45 | 40.75 | +0.99 | 34.7% | 345 | 34.7% | -0.01 | — | — | 1.57 | — |
| — | 36.55 | 39.95 | 38.25 | +0.99 | 34.0% | 347.5 | 34.0% | -0.01 | — | — | 3.65 | — |
| — | 34.05 | 38.05 | 36.05 | +0.98 | 33.4% | 350 | 33.4% | -0.02 | — | — | 1.40 | — |
| — | 31.60 | 35.55 | 33.58 | +0.98 | 32.7% | 352.5 | 32.7% | -0.02 | — | — | 4.35 | — |
| — | 29.10 | 33.10 | 31.10 | +0.97 | 32.1% | 355 | 32.1% | -0.03 | — | — | 0.45 | — |
| — | 26.65 | 30.10 | 28.38 | +0.96 | 31.4% | 357.5 | 31.4% | -0.04 | — | — | 3.50 | — |
| — | 24.20 | 27.35 | 25.77 | +0.95 | 30.8% | 360 | 30.8% | -0.05 | — | — | 0.40 | — |
| — | 21.80 | 25.25 | 23.52 | +0.94 | 30.1% | 362.5 | 30.1% | -0.06 | — | — | 3.75 | — |
| — | 19.40 | 22.80 | 21.10 | +0.92 | 29.4% | 365 | 29.4% | -0.08 | 0.39 | 0.18 | 0.60 | — |
| — | 17.05 | 20.25 | 18.65 | +0.90 | 28.8% | 367.5 | 28.8% | -0.10 | — | — | 1.00 | — |
| — | 14.70 | 18.50 | 16.60 | +0.87 | 28.1% | 370 | 28.1% | -0.13 | — | — | 1.75 | — |
| — | 13.20 | 15.40 | 14.30 | +0.83 | 27.5% | 372.5 | 27.5% | -0.17 | — | — | 4.95 | — |
| — | 11.10 | 13.30 | 12.20 | +0.79 | 26.9% | 375 | 26.9% | -0.21 | 1.64 | 1.00 | 2.27 | — |
| — | 8.35 | 11.95 | 10.15 | +0.74 | 26.4% | 377.5 | 26.4% | -0.27 | 2.26 | 1.69 | 2.83 | — |
| — | 7.00 | 10.15 | 8.57 | +0.68 | 25.9% | 380 | 25.9% | -0.32 | 3.49 | 2.58 | 4.40 | — |
| — | 5.60 | 8.35 | 6.97 | +0.61 | 25.6% | 382.5 | 25.6% | -0.39 | 4.12 | 2.84 | 5.40 | — |
| — | 5.40 | 6.00 | 5.70 | +0.54 | 25.3% | 385 | 25.3% | -0.46 | 4.78 | 3.75 | 5.80 | — |
| — | 3.20 | 5.50 | 4.35 | +0.46 | 25.1% | 387.5 | 25.1% | -0.54 | 5.95 | 4.15 | 7.75 | — |
| — | 2.07 | 4.05 | 3.06 | +0.39 | 25.0% | 390 | 25.0% | -0.61 | 7.75 | 6.25 | 9.25 | — |
| — | 1.77 | 5.00 | 3.38 | +0.32 | 25.0% | 392.5 | 25.0% | -0.68 | 9.72 | 7.95 | 11.50 | — |
| — | 1.14 | 2.51 | 1.82 | +0.26 | 25.2% | 395 | 25.2% | -0.74 | 11.72 | 10.05 | 13.40 | — |
| — | 0.54 | 1.93 | 1.24 | +0.21 | 25.4% | 397.5 | 25.4% | -0.80 | 13.82 | 12.15 | 15.50 | — |
| — | 0.87 | 1.25 | 1.06 | +0.16 | 25.8% | 400 | 25.8% | -0.84 | 15.25 | 13.50 | 17.00 | — |
| — | — | 2.00 | — | +0.13 | 26.2% | 402.5 | 26.2% | -0.88 | 17.30 | 15.70 | 18.90 | — |
| — | — | 1.00 | — | +0.10 | 26.7% | 405 | 26.7% | -0.91 | 19.98 | 18.25 | 21.70 | — |
| — | — | 3.60 | — | — | — | 407.5 | 27.3% | -0.93 | 22.38 | 20.65 | 24.10 | — |
| — | 0.04 | 0.51 | 0.28 | +0.06 | 27.9% | 410 | 27.9% | -0.95 | 24.77 | 23.05 | 26.50 | — |
| — | — | 4.85 | — | +0.05 | 28.5% | 412.5 | 28.5% | -0.96 | 27.23 | 25.50 | 28.95 | — |
| — | 0.12 | 0.23 | 0.17 | +0.04 | 29.2% | 415 | 29.2% | -0.97 | 29.82 | 28.25 | 31.40 | — |
| — | — | 3.30 | — | +0.03 | 29.9% | 417.5 | — | — | 32.15 | 30.45 | 33.85 | — |
| — | — | 3.20 | — | +0.02 | 29.4% | 420 | 30.5% | -0.99 | 34.45 | 32.55 | 36.35 | — |
| — | — | 4.35 | — | — | — | 422.5 | — | — | 37.12 | 35.40 | 38.85 | — |
| — | — | 4.35 | — | — | — | 425 | — | — | 39.62 | 37.90 | 41.35 | — |
| — | — | 4.35 | — | — | — | 427.5 | 32.7% | -1.00 | 42.12 | 40.40 | 43.85 | — |
| — | — | 4.30 | — | +0.01 | 33.4% | 430 | 33.4% | -1.00 | 44.62 | 42.90 | 46.35 | — |
| — | — | 4.30 | — | +0.01 | 34.1% | 432.5 | 34.1% | -1.00 | 47.12 | 45.40 | 48.85 | — |
| — | — | 4.30 | — | +0.01 | 34.8% | 435 | — | — | 49.62 | 47.90 | 51.35 | — |
| — | — | 4.30 | — | — | — | 437.5 | — | — | 52.12 | 50.40 | 53.85 | — |
| — | — | 2.00 | — | +0.00 | 36.2% | 440 | 36.2% | -1.00 | 54.62 | 52.90 | 56.35 | — |
| — | — | 0.10 | — | +0.00 | 36.9% | 442.5 | 36.9% | -1.00 | 57.12 | 55.40 | 58.85 | — |
| — | — | 4.30 | — | +0.00 | 37.6% | 445 | 37.6% | -1.00 | 59.62 | 57.90 | 61.35 | — |
| — | — | 4.30 | — | +0.00 | 38.3% | 447.5 | — | — | 62.12 | 60.40 | 63.85 | — |
| — | — | 0.05 | — | +0.00 | 38.9% | 450 | 38.9% | -1.00 | 64.62 | 62.90 | 66.35 | — |
| — | — | 4.30 | — | +0.00 | 39.6% | 452.5 | 39.6% | -1.00 | 66.90 | 65.40 | 68.40 | — |
| — | — | 4.30 | — | +0.00 | 40.3% | 455 | 40.3% | -1.00 | 69.62 | 67.90 | 71.35 | — |
| — | — | 4.30 | — | +0.00 | 41.7% | 460 | 41.7% | -1.00 | 74.62 | 72.90 | 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.