Spot 385.61
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.20 | 79.30 | 77.25 | +0.97 | 37.7% | 310 | 37.7% | -0.03 | — | — | 2.45 | — |
| — | 70.40 | 74.40 | 72.40 | +0.96 | 36.6% | 315 | 36.6% | -0.04 | — | — | 2.60 | — |
| — | 65.50 | 69.60 | 67.55 | +0.95 | 35.6% | 320 | 35.6% | -0.05 | — | — | 2.75 | — |
| — | 60.60 | 64.70 | 62.65 | +0.93 | 34.6% | 325 | 34.6% | -0.07 | — | — | 3.00 | — |
| — | 55.80 | 59.50 | 57.65 | +0.92 | 33.6% | 330 | 33.6% | -0.09 | 1.35 | 0.10 | 2.60 | — |
| — | 51.10 | 54.80 | 52.95 | +0.89 | 32.7% | 335 | 32.7% | -0.11 | 1.45 | 0.25 | 2.65 | — |
| — | 46.60 | 50.20 | 48.40 | +0.87 | 31.9% | 340 | 31.9% | -0.13 | 1.75 | 0.10 | 3.40 | — |
| — | 41.90 | 45.60 | 43.75 | +0.83 | 31.1% | 345 | 31.1% | -0.17 | 2.17 | 0.55 | 3.80 | — |
| — | 37.60 | 41.20 | 39.40 | +0.79 | 30.4% | 350 | 30.4% | -0.21 | 2.33 | 0.25 | 4.40 | — |
| — | 33.30 | 36.90 | 35.10 | +0.74 | 29.8% | 355 | 29.8% | -0.26 | 3.00 | 0.90 | 5.10 | — |
| — | 28.90 | 32.70 | 30.80 | +0.69 | 29.2% | 360 | 29.2% | -0.32 | 3.75 | 1.70 | 5.80 | — |
| — | 24.90 | 28.50 | 26.70 | +0.63 | 28.7% | 365 | 28.7% | -0.38 | 4.95 | 3.20 | 6.70 | — |
| — | 21.10 | 25.00 | 23.05 | +0.56 | 28.2% | 370 | 28.2% | -0.45 | 5.90 | 4.00 | 7.80 | — |
| — | 18.20 | 21.20 | 19.70 | +0.49 | 27.9% | 375 | 27.9% | -0.51 | 7.20 | 5.30 | 9.10 | — |
| — | 14.70 | 18.10 | 16.40 | +0.42 | 27.6% | 380 | 27.6% | -0.58 | 9.35 | 7.30 | 11.40 | — |
| — | 12.00 | 15.30 | 13.65 | +0.36 | 27.4% | 385 | 27.4% | -0.65 | 11.35 | 10.00 | 12.70 | — |
| — | 9.40 | 12.00 | 10.70 | +0.30 | 27.2% | 390 | 27.2% | -0.71 | 14.05 | 12.10 | 16.00 | — |
| — | 7.20 | 10.00 | 8.60 | +0.25 | 27.1% | 395 | 27.1% | -0.77 | 16.85 | 15.20 | 18.50 | — |
| — | 5.20 | 8.00 | 6.60 | +0.20 | 27.1% | 400 | 27.1% | -0.81 | 19.65 | 17.80 | 21.50 | — |
| — | 3.50 | 7.10 | 5.30 | +0.16 | 27.1% | 405 | 27.1% | -0.86 | 23.00 | 21.00 | 25.00 | — |
| — | 2.05 | 5.90 | 3.98 | +0.13 | 27.2% | 410 | 27.2% | -0.89 | 26.90 | 24.80 | 29.00 | — |
| — | 0.90 | 4.30 | 2.60 | +0.10 | 27.4% | 415 | 27.4% | -0.92 | 30.90 | 28.80 | 33.00 | — |
| — | 0.40 | 4.30 | 2.35 | +0.08 | 27.6% | 420 | 27.6% | -0.94 | 35.15 | 33.10 | 37.20 | — |
| — | 0.10 | 3.90 | 2.00 | +0.07 | 27.9% | 425 | 27.9% | -0.96 | 39.70 | 37.60 | 41.80 | — |
| — | — | 3.60 | — | +0.05 | 28.2% | 430 | 28.2% | -0.98 | 44.45 | 42.40 | 46.50 | — |
| — | — | 3.10 | — | +0.04 | 28.5% | 435 | 28.5% | -0.99 | 49.35 | 47.30 | 51.40 | 0 |
| — | — | 2.95 | — | +0.03 | 28.9% | 440 | 26.3% | -1.00 | 54.40 | 52.30 | 56.50 | — |
| — | — | 2.90 | — | — | — | 445 | — | — | 59.15 | 57.10 | 61.20 | — |
| — | — | 2.80 | — | +0.02 | 29.9% | 450 | — | — | 64.15 | 62.10 | 66.20 | — |
| — | — | 2.40 | — | +0.02 | 30.4% | 455 | 30.4% | -1.00 | 69.15 | 67.10 | 71.20 | — |
| — | — | 2.35 | — | — | — | 460 | 30.9% | -1.00 | 74.15 | 72.10 | 76.20 | — |
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.