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 | |
| — | 64.50 | 65.30 | 64.90 | +1.00 | 45.7% | 320 | 45.7% | -0.00 | — | — | 0.02 | — |
| — | 59.50 | 60.25 | 59.88 | +1.00 | 41.9% | 325 | 41.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 42.95 | 44.65 | 43.80 | +1.00 | 32.6% | 341 | 32.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 39.55 | 40.35 | 39.95 | +1.00 | 30.7% | 345 | 30.7% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 34.55 | 35.40 | 34.98 | +0.99 | 28.3% | 350 | 28.3% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 30.60 | 31.40 | 31.00 | +0.99 | 26.4% | 354 | 26.4% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 27.60 | 28.55 | 28.07 | +0.99 | 25.0% | 357 | 25.0% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 23.75 | 24.40 | 24.07 | +0.98 | 23.2% | 361 | 23.2% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 20.70 | 21.40 | 21.05 | +0.97 | 22.1% | 364 | 22.1% | -0.03 | 0.15 | 0.14 | 0.17 | — |
| — | 18.75 | 19.30 | 19.02 | +0.96 | 21.5% | 366 | 21.5% | -0.04 | 0.21 | 0.19 | 0.23 | — |
| — | 16.90 | 17.35 | 17.12 | +0.94 | 21.0% | 368 | 21.0% | -0.06 | 0.29 | 0.28 | 0.31 | — |
| — | 16.00 | 16.40 | 16.20 | +0.93 | 20.8% | 369 | 20.8% | -0.07 | 0.34 | 0.32 | 0.36 | — |
| — | 15.00 | 15.45 | 15.22 | +0.92 | 20.6% | 370 | 20.6% | -0.08 | 0.41 | 0.39 | 0.43 | — |
| — | 14.05 | 14.55 | 14.30 | +0.91 | 20.4% | 371 | 20.4% | -0.09 | 0.48 | 0.47 | 0.50 | — |
| — | 13.15 | 13.60 | 13.38 | +0.89 | 20.3% | 372 | 20.3% | -0.11 | 0.57 | 0.55 | 0.60 | — |
| — | 12.30 | 12.70 | 12.50 | +0.88 | 20.1% | 373 | 20.1% | -0.13 | 0.68 | 0.65 | 0.71 | — |
| — | 11.50 | 11.80 | 11.65 | +0.86 | 20.0% | 374 | 20.0% | -0.14 | 0.81 | 0.78 | 0.84 | — |
| — | 10.60 | 10.95 | 10.78 | +0.83 | 19.9% | 375 | — | — | 0.95 | 0.93 | 0.97 | — |
| — | 9.75 | 10.15 | 9.95 | — | — | 376 | — | — | 1.12 | 1.08 | 1.16 | — |
| — | 9.00 | 9.30 | 9.15 | +0.78 | 19.7% | 377 | 19.7% | -0.22 | 1.32 | 1.28 | 1.37 | — |
| — | 8.15 | 8.55 | 8.35 | — | — | 378 | 19.6% | -0.25 | 1.55 | 1.50 | 1.61 | — |
| — | 7.50 | 7.80 | 7.65 | +0.72 | 19.4% | 379 | 19.4% | -0.28 | 1.80 | 1.75 | 1.86 | — |
| — | 6.90 | 7.10 | 7.00 | +0.69 | 19.2% | 380 | 19.2% | -0.31 | 2.08 | 2.05 | 2.11 | — |
| — | 6.15 | 6.40 | 6.28 | +0.65 | 19.1% | 381 | 19.1% | -0.35 | 2.44 | 2.37 | 2.50 | — |
| — | 5.50 | 5.80 | 5.65 | +0.62 | 19.0% | 382 | 19.0% | -0.38 | 2.80 | 2.74 | 2.86 | — |
| — | 4.95 | 5.15 | 5.05 | +0.58 | 18.9% | 383 | 18.9% | -0.42 | 3.20 | 3.10 | 3.30 | — |
| — | 4.45 | 4.60 | 4.53 | +0.54 | 19.0% | 384 | 19.0% | -0.46 | 3.65 | 3.60 | 3.70 | — |
| — | 3.95 | 4.10 | 4.03 | +0.50 | 19.0% | 385 | 19.0% | -0.50 | 4.12 | 4.05 | 4.20 | — |
| — | 3.50 | 3.60 | 3.55 | +0.46 | 19.1% | 386 | 19.1% | -0.54 | 4.72 | 4.60 | 4.85 | — |
| — | 3.05 | 3.20 | 3.12 | +0.43 | 19.2% | 387 | 19.2% | -0.58 | 5.28 | 5.15 | 5.40 | — |
| — | 2.65 | 2.79 | 2.72 | +0.39 | 19.2% | 388 | 19.2% | -0.62 | 5.90 | 5.75 | 6.05 | — |
| — | 2.31 | 2.44 | 2.38 | +0.35 | 19.2% | 389 | 19.2% | -0.65 | 6.58 | 6.40 | 6.75 | — |
| — | 2.07 | 2.08 | 2.08 | +0.32 | 19.3% | 390 | 19.3% | -0.69 | 7.25 | 7.10 | 7.40 | — |
| — | 1.77 | 1.84 | 1.80 | +0.28 | 19.3% | 391 | 19.3% | -0.72 | 8.00 | 7.80 | 8.20 | — |
| — | 1.50 | 1.60 | 1.55 | +0.25 | 19.4% | 392 | 19.4% | -0.75 | 8.78 | 8.55 | 9.00 | — |
| — | 1.31 | 1.38 | 1.34 | +0.23 | 19.5% | 393 | 19.5% | -0.78 | 9.55 | 9.35 | 9.75 | — |
| — | 1.13 | 1.16 | 1.15 | +0.20 | 19.6% | 394 | 19.6% | -0.81 | 10.40 | 10.15 | 10.65 | — |
| — | 0.98 | 1.02 | 1.00 | +0.18 | 19.8% | 395 | 19.8% | -0.83 | 11.22 | 11.05 | 11.40 | — |
| — | 0.81 | 0.88 | 0.84 | +0.15 | 19.9% | 396 | 19.9% | -0.86 | 12.07 | 11.85 | 12.30 | — |
| — | 0.71 | 0.75 | 0.73 | +0.14 | 20.0% | 397 | 20.0% | -0.87 | 13.00 | 12.75 | 13.25 | — |
| — | 0.61 | 0.64 | 0.62 | +0.12 | 20.2% | 398 | 20.2% | -0.89 | 13.88 | 13.70 | 14.05 | — |
| — | 0.51 | 0.56 | 0.54 | +0.10 | 20.3% | 399 | 20.3% | -0.91 | 14.80 | 14.50 | 15.10 | — |
| — | 0.45 | 0.46 | 0.46 | +0.09 | 20.5% | 400 | 20.5% | -0.92 | 15.72 | 15.55 | 15.90 | — |
| — | 0.32 | 0.36 | 0.34 | +0.07 | 21.0% | 402 | 21.0% | -0.95 | 17.60 | 17.35 | 17.85 | — |
| — | 0.21 | 0.24 | 0.23 | +0.05 | 21.8% | 405 | 21.8% | -0.97 | 20.55 | 20.35 | 20.75 | — |
| — | 0.14 | 0.16 | 0.15 | — | — | 408 | — | — | 23.35 | 22.90 | 23.80 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 23.8% | 411 | 23.8% | -0.99 | 26.43 | 25.95 | 26.90 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 415 | — | — | 30.23 | 29.70 | 30.75 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 419 | 26.5% | -1.00 | 34.50 | 33.65 | 35.35 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 28.0% | 423 | 28.0% | -1.00 | 38.48 | 37.75 | 39.20 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 29.9% | 428 | 29.9% | -1.00 | 43.55 | 42.65 | 44.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 32.1% | 433 | 32.1% | -1.00 | 48.58 | 47.65 | 49.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 42.7% | 455 | 42.7% | -1.00 | 70.35 | 69.40 | 71.30 | — |
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.