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 | |
| — | 64.20 | 65.90 | 65.05 | +1.00 | 35.4% | 320 | 35.4% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 59.20 | 60.90 | 60.05 | +1.00 | 33.5% | 325 | 33.5% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 39.90 | 40.80 | 40.35 | +0.98 | 26.5% | 345 | 26.5% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 34.95 | 35.60 | 35.27 | +0.98 | 24.8% | 350 | — | — | 0.14 | 0.12 | 0.16 | — |
| — | 21.50 | 22.05 | 21.77 | — | — | 364 | — | — | 0.54 | 0.52 | 0.56 | — |
| — | 19.65 | 20.20 | 19.93 | — | — | 366 | — | — | 0.68 | 0.65 | 0.70 | — |
| — | 17.80 | 18.35 | 18.07 | — | — | 368 | — | — | 0.85 | 0.82 | 0.88 | — |
| — | 16.95 | 17.45 | 17.20 | — | — | 369 | — | — | 0.96 | 0.93 | 0.99 | — |
| — | 16.05 | 16.45 | 16.25 | — | — | 370 | — | — | 1.08 | 1.05 | 1.11 | — |
| — | 15.20 | 15.55 | 15.38 | — | — | 371 | — | — | 1.21 | 1.17 | 1.25 | — |
| — | 14.35 | 14.85 | 14.60 | — | — | 372 | — | — | 1.36 | 1.32 | 1.41 | — |
| — | 13.50 | 13.90 | 13.70 | — | — | 373 | — | — | 1.54 | 1.49 | 1.59 | — |
| — | 12.70 | 13.05 | 12.88 | — | — | 374 | 19.0% | -0.21 | 1.73 | 1.68 | 1.78 | — |
| — | 11.95 | 12.30 | 12.12 | — | — | 375 | — | — | 1.94 | 1.89 | 1.99 | — |
| — | 11.15 | 11.55 | 11.35 | — | — | 376 | 19.0% | -0.25 | 2.18 | 2.12 | 2.24 | — |
| — | 10.45 | 10.80 | 10.62 | +0.73 | 19.0% | 377 | 19.0% | -0.28 | 2.44 | 2.37 | 2.52 | — |
| 35 | 9.75 | 10.00 | 9.88 | +0.70 | 19.0% | 378 | 19.0% | -0.30 | 2.73 | 2.67 | 2.79 | 433 |
| — | 9.05 | 9.40 | 9.22 | +0.68 | 18.9% | 379 | 18.9% | -0.32 | 3.06 | 2.97 | 3.15 | — |
| — | 8.35 | 8.70 | 8.53 | +0.65 | 18.9% | 380 | 18.9% | -0.35 | 3.40 | 3.30 | 3.50 | — |
| — | 7.80 | 8.10 | 7.95 | +0.62 | 18.9% | 381 | 18.9% | -0.38 | 3.77 | 3.65 | 3.90 | — |
| — | 7.20 | 7.50 | 7.35 | +0.60 | 18.9% | 382 | 18.9% | -0.41 | 4.15 | 4.05 | 4.25 | — |
| — | 6.60 | 6.90 | 6.75 | +0.57 | 18.9% | 383 | 18.9% | -0.43 | 4.62 | 4.50 | 4.75 | — |
| — | 6.10 | 6.30 | 6.20 | +0.54 | 18.8% | 384 | 18.8% | -0.46 | 5.08 | 4.95 | 5.20 | — |
| — | 5.65 | 5.80 | 5.72 | +0.51 | 18.8% | 385 | 18.8% | -0.49 | 5.55 | 5.45 | 5.65 | — |
| — | 5.10 | 5.35 | 5.22 | +0.49 | 18.8% | 386 | 18.8% | -0.52 | 6.12 | 6.00 | 6.25 | — |
| — | 4.65 | 4.90 | 4.78 | +0.46 | 18.8% | 387 | 18.8% | -0.55 | 6.67 | 6.55 | 6.80 | — |
| — | 4.25 | 4.45 | 4.35 | +0.43 | 18.8% | 388 | 18.8% | -0.58 | 7.28 | 7.15 | 7.40 | — |
| — | 3.85 | 4.05 | 3.95 | +0.40 | 18.8% | 389 | 18.8% | -0.60 | 7.97 | 7.75 | 8.20 | — |
| — | 3.55 | 3.70 | 3.62 | +0.38 | 18.8% | 390 | 18.8% | -0.63 | 8.55 | 8.35 | 8.75 | — |
| — | 3.20 | 3.40 | 3.30 | +0.35 | 18.8% | 391 | 18.8% | -0.66 | 9.22 | 9.05 | 9.40 | — |
| — | 2.90 | 3.10 | 3.00 | +0.33 | 18.9% | 392 | 18.9% | -0.68 | 9.95 | 9.75 | 10.15 | — |
| — | 2.62 | 2.77 | 2.69 | +0.30 | 18.9% | 393 | 18.9% | -0.71 | 10.68 | 10.45 | 10.90 | — |
| — | 2.37 | 2.51 | 2.44 | +0.28 | 19.0% | 394 | 19.0% | -0.73 | 11.43 | 11.20 | 11.65 | — |
| — | 2.16 | 2.27 | 2.21 | +0.26 | 19.1% | 395 | 19.1% | -0.75 | 12.20 | 12.00 | 12.40 | — |
| — | 1.96 | 2.05 | 2.00 | +0.24 | 19.1% | 396 | 19.1% | -0.78 | 13.03 | 12.80 | 13.25 | — |
| — | 1.76 | 1.86 | 1.81 | +0.22 | 19.2% | 397 | 19.2% | -0.79 | 13.82 | 13.60 | 14.05 | — |
| — | 1.56 | 1.68 | 1.62 | +0.20 | 19.4% | 398 | 19.4% | -0.81 | 14.68 | 14.45 | 14.90 | — |
| — | 1.41 | 1.52 | 1.47 | +0.19 | 19.5% | 399 | 19.5% | -0.83 | 15.53 | 15.30 | 15.75 | — |
| — | 1.29 | 1.36 | 1.32 | +0.17 | 19.6% | 400 | 19.6% | -0.85 | 16.35 | 16.20 | 16.50 | — |
| — | 1.03 | 1.12 | 1.07 | +0.14 | 19.9% | 402 | 19.9% | -0.87 | 18.18 | 17.95 | 18.40 | — |
| — | 0.76 | 0.83 | 0.80 | +0.11 | 20.4% | 405 | 20.4% | -0.91 | 20.95 | 20.70 | 21.20 | — |
| — | 0.57 | 0.62 | 0.59 | +0.08 | 21.0% | 408 | 21.0% | -0.94 | 23.77 | 23.50 | 24.05 | — |
| — | 0.43 | 0.46 | 0.45 | +0.07 | 21.6% | 411 | 21.6% | -0.96 | 26.55 | 25.35 | 27.75 | — |
| — | 0.30 | 0.34 | 0.32 | +0.05 | 22.5% | 415 | 22.5% | -0.98 | 30.45 | 29.30 | 31.60 | — |
| — | 0.22 | 0.25 | 0.23 | +0.03 | 23.4% | 419 | 23.4% | -0.99 | 34.38 | 33.15 | 35.60 | — |
| — | 0.16 | 0.19 | 0.17 | +0.03 | 24.3% | 423 | 24.3% | -1.00 | 38.33 | 37.10 | 39.55 | — |
| — | 0.12 | 0.14 | 0.13 | +0.02 | 25.6% | 428 | 25.6% | -1.00 | 43.17 | 42.10 | 44.25 | — |
| — | 0.09 | 0.12 | 0.10 | +0.01 | 26.9% | 433 | 26.9% | -1.00 | 48.25 | 47.00 | 49.50 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 33.0% | 455 | 33.0% | -1.00 | 70.40 | 69.05 | 71.75 | — |
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.