Spot 384.60
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.55 | 67.15 | 65.85 | +0.99 | 30.8% | 320 | 30.8% | -0.01 | 0.14 | 0.11 | 0.17 | — |
| — | 59.60 | 62.15 | 60.88 | +0.98 | 29.4% | 325 | 29.4% | -0.02 | 0.17 | 0.15 | 0.19 | — |
| — | 40.85 | 41.95 | 41.40 | +0.95 | 24.5% | 345 | 24.5% | -0.05 | 0.49 | 0.46 | 0.53 | — |
| — | 36.10 | 37.05 | 36.58 | +0.94 | 23.5% | 350 | 23.5% | -0.06 | 0.70 | 0.67 | 0.73 | — |
| — | 23.50 | 24.05 | 23.77 | +0.84 | 21.6% | 364 | 21.6% | -0.16 | 1.97 | 1.91 | 2.02 | — |
| — | 21.80 | 22.35 | 22.07 | +0.82 | 21.4% | 366 | 21.4% | -0.18 | 2.28 | 2.22 | 2.34 | — |
| — | 20.20 | 20.70 | 20.45 | +0.80 | 21.2% | 368 | 21.2% | -0.20 | 2.65 | 2.59 | 2.72 | — |
| — | 19.40 | 19.90 | 19.65 | +0.79 | 21.2% | 369 | 21.2% | -0.22 | 2.86 | 2.79 | 2.93 | — |
| — | 18.65 | 19.10 | 18.88 | +0.77 | 21.1% | 370 | 21.1% | -0.23 | 3.08 | 3.00 | 3.15 | — |
| — | 17.85 | 18.35 | 18.10 | +0.76 | 21.0% | 371 | 21.0% | -0.24 | 3.33 | 3.25 | 3.40 | — |
| — | 17.10 | 17.60 | 17.35 | +0.75 | 21.0% | 372 | 21.0% | -0.26 | 3.58 | 3.50 | 3.65 | — |
| — | 16.40 | 16.85 | 16.62 | +0.73 | 20.9% | 373 | 20.9% | -0.27 | 3.85 | 3.75 | 3.95 | — |
| — | 15.70 | 16.10 | 15.90 | +0.72 | 20.9% | 374 | 20.9% | -0.29 | 4.12 | 4.05 | 4.20 | — |
| — | 15.00 | 15.35 | 15.18 | +0.70 | 20.8% | 375 | 20.8% | -0.30 | 4.42 | 4.30 | 4.55 | — |
| — | 14.30 | 14.70 | 14.50 | +0.68 | 20.8% | 376 | 20.8% | -0.32 | 4.75 | 4.65 | 4.85 | — |
| — | 13.65 | 14.05 | 13.85 | +0.67 | 20.8% | 377 | 20.8% | -0.34 | 5.08 | 4.95 | 5.20 | — |
| — | 13.00 | 13.40 | 13.20 | +0.65 | 20.7% | 378 | 20.7% | -0.35 | 5.42 | 5.30 | 5.55 | — |
| — | 12.45 | 12.70 | 12.57 | +0.63 | 20.7% | 379 | 20.7% | -0.37 | 5.80 | 5.70 | 5.90 | — |
| — | 11.80 | 12.10 | 11.95 | +0.62 | 20.7% | 380 | 20.7% | -0.39 | 6.22 | 6.10 | 6.35 | — |
| — | 11.20 | 11.55 | 11.38 | +0.60 | 20.7% | 381 | 20.7% | -0.41 | 6.62 | 6.50 | 6.75 | — |
| — | 10.65 | 10.95 | 10.80 | +0.58 | 20.6% | 382 | 20.6% | -0.42 | 7.08 | 6.95 | 7.20 | — |
| — | 10.10 | 10.40 | 10.25 | +0.56 | 20.6% | 383 | 20.6% | -0.44 | 7.53 | 7.40 | 7.65 | — |
| — | 9.55 | 9.85 | 9.70 | +0.55 | 20.6% | 384 | 20.6% | -0.46 | 8.00 | 7.85 | 8.15 | — |
| — | 9.05 | 9.35 | 9.20 | +0.53 | 20.6% | 385 | 20.6% | -0.48 | 8.50 | 8.35 | 8.65 | — |
| — | 8.60 | 8.85 | 8.72 | +0.51 | 20.6% | 386 | 20.6% | -0.50 | 9.00 | 8.85 | 9.15 | — |
| — | 8.10 | 8.35 | 8.22 | +0.49 | 20.6% | 387 | 20.6% | -0.52 | 9.55 | 9.40 | 9.70 | — |
| — | 7.75 | 7.95 | 7.85 | +0.47 | 20.6% | 388 | 20.6% | -0.54 | 10.10 | 9.95 | 10.25 | — |
| — | 7.25 | 7.50 | 7.38 | +0.46 | 20.7% | 389 | 20.7% | -0.55 | 10.68 | 10.55 | 10.80 | — |
| — | 6.80 | 7.05 | 6.92 | +0.44 | 20.7% | 390 | 20.7% | -0.57 | 11.32 | 11.15 | 11.50 | — |
| — | 6.45 | 6.70 | 6.58 | +0.42 | 20.7% | 391 | 20.7% | -0.59 | 11.95 | 11.75 | 12.15 | — |
| — | 6.10 | 6.30 | 6.20 | +0.40 | 20.7% | 392 | 20.7% | -0.61 | 12.50 | 12.35 | 12.65 | — |
| — | 5.75 | 5.95 | 5.85 | +0.39 | 20.8% | 393 | 20.8% | -0.63 | 13.25 | 13.00 | 13.50 | — |
| — | 5.40 | 5.60 | 5.50 | +0.37 | 20.8% | 394 | 20.8% | -0.64 | 13.88 | 13.65 | 14.10 | — |
| — | 5.05 | 5.30 | 5.17 | — | — | 395 | 20.8% | -0.66 | 14.55 | 14.35 | 14.75 | — |
| — | 4.80 | 5.00 | 4.90 | +0.34 | 20.9% | 396 | 20.9% | -0.67 | 15.25 | 15.05 | 15.45 | — |
| — | 4.50 | 4.70 | 4.60 | +0.32 | 20.9% | 397 | 20.9% | -0.69 | 16.02 | 15.75 | 16.30 | — |
| — | 4.20 | 4.40 | 4.30 | +0.31 | 21.0% | 398 | 21.0% | -0.71 | 16.75 | 16.50 | 17.00 | — |
| — | 3.95 | 4.15 | 4.05 | +0.29 | 21.0% | 399 | 21.0% | -0.72 | 17.52 | 17.25 | 17.80 | — |
| — | 3.75 | 3.90 | 3.83 | +0.28 | 21.1% | 400 | 21.1% | -0.74 | 18.27 | 18.05 | 18.50 | — |
| — | 3.30 | 3.45 | 3.38 | +0.25 | 21.2% | 402 | 21.2% | -0.76 | 19.85 | 19.60 | 20.10 | — |
| — | 2.75 | 2.84 | 2.79 | +0.22 | 21.4% | 405 | 21.4% | -0.80 | 22.30 | 22.05 | 22.55 | — |
| — | 2.25 | 2.37 | 2.31 | +0.18 | 21.7% | 408 | 21.7% | -0.84 | 24.90 | 24.65 | 25.15 | — |
| — | 1.86 | 1.97 | 1.92 | +0.16 | 22.0% | 411 | 22.0% | -0.87 | 27.52 | 27.30 | 27.75 | — |
| — | 1.45 | 1.54 | 1.50 | +0.13 | 22.4% | 415 | 22.4% | -0.90 | 31.15 | 30.95 | 31.35 | — |
| — | 1.14 | 1.23 | 1.19 | +0.10 | 22.9% | 419 | 22.9% | -0.93 | 34.92 | 34.70 | 35.15 | — |
| — | 0.90 | 0.97 | 0.94 | +0.08 | 23.4% | 423 | 23.4% | -0.95 | 38.83 | 37.85 | 39.80 | — |
| — | 0.68 | 0.75 | 0.71 | +0.06 | 24.1% | 428 | 24.1% | -0.97 | 43.48 | 42.25 | 44.70 | — |
| — | 0.52 | 0.59 | 0.56 | +0.05 | 24.9% | 433 | — | — | 48.35 | 46.60 | 50.10 | — |
| — | 0.21 | 0.27 | 0.24 | — | — | 455 | — | — | 70.38 | 68.50 | 72.25 | — |
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.