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 | |
| — | 74.30 | 78.25 | 76.28 | — | — | 310 | 41.3% | -0.00 | — | — | 0.45 | — |
| — | 69.30 | 73.25 | 71.28 | +1.00 | 40.0% | 315 | 40.0% | -0.00 | — | — | 0.49 | — |
| — | 64.30 | 68.30 | 66.30 | +0.99 | 38.7% | 320 | 38.7% | -0.01 | — | — | 0.60 | — |
| — | 59.35 | 63.35 | 61.35 | +0.99 | 37.4% | 325 | 37.4% | -0.01 | — | — | 0.82 | — |
| — | 54.40 | 57.80 | 56.10 | +0.99 | 36.3% | 330 | — | — | — | — | 0.99 | — |
| — | 49.45 | 52.85 | 51.15 | +0.98 | 35.1% | 335 | 35.1% | -0.02 | — | — | 0.76 | — |
| — | — | — | — | +0.98 | 34.6% | 337.5 | 34.6% | -0.02 | — | — | — | — |
| — | 44.50 | 48.50 | 46.50 | +0.97 | 34.0% | 340 | 34.0% | -0.03 | — | — | 1.16 | — |
| — | — | — | — | +0.97 | 33.5% | 342.5 | 33.5% | -0.03 | — | — | — | — |
| — | 39.60 | 43.60 | 41.60 | +0.96 | 33.0% | 345 | 33.0% | -0.04 | 0.94 | 0.04 | 1.84 | — |
| — | — | — | — | +0.96 | 32.5% | 347.5 | 32.5% | -0.04 | — | — | — | — |
| — | 34.75 | 38.75 | 36.75 | +0.95 | 32.0% | 350 | 32.0% | -0.05 | 0.76 | 0.05 | 1.46 | — |
| — | — | — | — | +0.94 | 31.5% | 352.5 | 31.5% | -0.06 | — | — | — | — |
| — | 29.95 | 33.90 | 31.93 | +0.92 | 31.0% | 355 | 31.0% | -0.08 | — | — | 2.92 | — |
| — | 27.55 | 31.55 | 29.55 | +0.91 | 30.6% | 357.5 | 30.6% | -0.09 | — | — | 3.05 | — |
| — | 25.75 | 28.65 | 27.20 | +0.89 | 30.2% | 360 | 30.2% | -0.11 | 0.92 | 0.07 | 1.76 | — |
| — | 23.65 | 26.95 | 25.30 | +0.87 | 29.7% | 362.5 | — | — | — | — | 3.70 | — |
| — | 21.45 | 24.75 | 23.10 | — | — | 365 | 29.3% | -0.15 | 1.74 | 0.27 | 3.20 | — |
| — | 19.10 | 21.25 | 20.18 | — | — | 367.5 | 28.9% | -0.18 | — | — | 3.15 | — |
| — | 17.10 | 20.00 | 18.55 | — | — | 370 | — | — | 2.08 | 0.70 | 3.45 | — |
| — | 14.10 | 18.00 | 16.05 | +0.76 | 28.2% | 372.5 | — | — | 2.04 | 0.33 | 3.75 | — |
| — | 12.50 | 15.40 | 13.95 | — | — | 375 | — | — | 2.44 | 0.88 | 4.00 | — |
| — | 11.20 | 13.65 | 12.43 | — | — | 377.5 | 27.5% | -0.32 | 3.98 | 3.20 | 4.75 | — |
| — | 9.50 | 12.30 | 10.90 | — | — | 380 | — | — | 4.47 | 3.70 | 5.25 | — |
| — | 8.20 | 10.90 | 9.55 | +0.59 | 27.0% | 382.5 | — | — | 5.22 | 4.20 | 6.25 | — |
| — | 6.65 | 8.90 | 7.78 | +0.54 | 26.8% | 385 | 26.8% | -0.47 | 6.17 | 5.15 | 7.20 | — |
| — | 5.55 | 8.40 | 6.97 | +0.49 | 26.7% | 387.5 | 26.7% | -0.51 | 8.40 | 6.85 | 9.95 | — |
| — | 4.15 | 6.40 | 5.28 | +0.44 | 26.6% | 390 | — | — | 9.88 | 7.80 | 11.95 | — |
| — | 3.40 | 7.20 | 5.30 | — | — | 392.5 | — | — | 11.38 | 9.80 | 12.95 | — |
| — | 2.59 | 5.20 | 3.90 | — | — | 395 | 26.5% | -0.66 | 12.68 | 11.00 | 14.35 | — |
| — | 1.00 | 5.85 | 3.42 | — | — | 397.5 | — | — | 15.10 | 13.25 | 16.95 | — |
| — | 0.65 | 4.50 | 2.58 | — | — | 400 | 26.5% | -0.75 | 17.02 | 15.20 | 18.85 | — |
| — | — | 5.00 | — | +0.22 | 26.5% | 402.5 | 26.5% | -0.79 | 18.95 | 17.00 | 20.90 | — |
| — | 1.22 | 2.04 | 1.63 | — | — | 405 | 26.5% | -0.82 | 21.20 | 20.00 | 22.40 | — |
| — | — | — | — | +0.16 | 26.6% | 407.5 | 26.6% | -0.85 | — | — | — | — |
| — | 0.65 | 1.34 | 0.99 | — | — | 410 | 26.7% | -0.88 | 25.45 | 24.35 | 26.55 | — |
| — | — | — | — | +0.11 | 26.8% | 412.5 | 26.8% | -0.90 | — | — | — | — |
| — | — | 2.50 | — | +0.09 | 27.0% | 415 | 27.0% | -0.92 | 29.98 | 28.25 | 31.70 | — |
| — | — | — | — | +0.08 | 27.1% | 417.5 | 27.1% | -0.94 | — | — | — | — |
| — | — | 4.75 | — | +0.06 | 27.3% | 420 | 27.3% | -0.96 | 34.80 | 33.10 | 36.50 | — |
| — | — | — | — | +0.05 | 27.5% | 422.5 | 27.5% | -0.97 | — | — | — | — |
| — | — | 4.40 | — | +0.04 | 27.6% | 425 | 27.6% | -0.98 | 39.70 | 38.00 | 41.40 | — |
| — | — | 3.00 | — | +0.03 | 28.0% | 430 | 28.0% | -0.99 | 44.38 | 42.40 | 46.35 | — |
| — | — | 4.45 | — | — | — | 435 | 28.5% | -1.00 | 49.45 | 47.40 | 51.50 | — |
| — | — | 4.40 | — | +0.01 | 28.9% | 440 | 28.9% | -1.00 | 54.62 | 52.90 | 56.35 | — |
| — | — | 4.40 | — | +0.01 | 29.4% | 445 | 29.4% | -1.00 | 59.62 | 57.90 | 61.35 | — |
| — | — | 4.35 | — | +0.00 | 29.8% | 450 | 29.8% | -1.00 | 64.62 | 62.90 | 66.35 | — |
| — | — | 4.35 | — | +0.00 | 30.3% | 455 | 30.3% | -1.00 | 69.62 | 67.90 | 71.35 | — |
| — | — | 4.30 | — | +0.00 | 30.8% | 460 | 30.8% | -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.