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 | |
| — | 73.80 | 78.00 | 75.90 | +1.00 | 38.0% | 310 | 38.0% | +0.00 | — | — | 0.05 | — |
| — | 71.30 | 75.40 | 73.35 | +1.00 | 37.3% | 312.5 | 37.3% | +0.00 | — | — | 2.15 | — |
| — | 68.80 | 72.90 | 70.85 | +1.00 | 36.6% | 315 | 36.6% | +0.00 | — | — | 2.15 | — |
| — | 66.30 | 70.40 | 68.35 | +1.00 | 35.9% | 317.5 | 35.9% | +0.00 | — | — | 2.15 | — |
| — | 63.80 | 68.00 | 65.90 | +1.00 | 35.2% | 320 | 35.2% | +0.00 | — | — | 1.00 | — |
| — | 61.30 | 65.40 | 63.35 | +1.00 | 34.5% | 322.5 | 34.5% | +0.00 | — | — | 2.15 | — |
| — | 58.80 | 63.00 | 60.90 | +1.00 | 33.9% | 325 | 33.9% | +0.00 | — | — | 2.15 | — |
| — | 56.30 | 60.40 | 58.35 | +1.00 | 33.4% | 327.5 | 33.4% | +0.00 | — | — | 2.15 | — |
| — | 53.80 | 57.90 | 55.85 | +1.00 | 32.8% | 330 | 32.8% | +0.00 | — | — | 1.00 | — |
| — | 51.30 | 55.40 | 53.35 | +1.00 | 32.3% | 332.5 | 32.3% | +0.00 | — | — | 2.15 | — |
| — | 48.80 | 52.20 | 50.50 | +1.00 | 31.8% | 335 | 31.8% | -0.00 | — | — | 2.15 | — |
| — | 46.30 | 50.40 | 48.35 | +1.00 | 31.3% | 337.5 | 31.3% | -0.00 | — | — | 2.15 | — |
| — | 43.80 | 46.80 | 45.30 | +1.00 | 30.9% | 340 | 30.9% | -0.00 | — | — | 0.55 | — |
| — | 41.30 | 44.30 | 42.80 | +1.00 | 30.5% | 342.5 | 30.5% | -0.00 | — | — | 2.15 | — |
| — | 39.20 | 41.80 | 40.50 | +1.00 | 30.1% | 345 | 30.1% | -0.00 | — | — | 2.15 | — |
| — | 36.30 | 39.50 | 37.90 | +1.00 | 29.8% | 347.5 | 29.8% | -0.00 | — | — | 2.15 | — |
| — | 34.10 | 36.80 | 35.45 | +1.00 | 29.5% | 350 | 29.5% | -0.00 | — | — | 2.15 | — |
| — | 31.70 | 35.30 | 33.50 | +1.00 | 29.2% | 352.5 | 29.2% | -0.01 | — | — | 2.15 | — |
| — | 28.80 | 31.80 | 30.30 | +0.99 | 29.0% | 355 | 29.0% | -0.01 | — | — | 2.15 | — |
| — | 26.60 | 29.30 | 27.95 | +0.97 | 28.8% | 357.5 | 28.8% | -0.03 | — | — | 2.15 | — |
| — | 23.90 | 27.80 | 25.85 | +0.95 | 28.6% | 360 | 28.6% | -0.05 | — | — | 0.70 | — |
| — | 21.40 | 24.30 | 22.85 | +0.90 | 28.4% | 362.5 | 28.4% | -0.10 | — | — | 2.20 | — |
| — | 19.10 | 21.90 | 20.50 | +0.83 | 28.2% | 365 | 28.2% | -0.17 | — | — | 1.20 | — |
| 86 | 16.40 | 19.40 | 17.90 | — | — | 367.5 | 28.1% | -0.27 | — | — | 0.90 | — |
| — | 15.10 | 16.60 | 15.85 | +0.61 | 28.0% | 370 | 28.0% | -0.39 | — | — | 1.20 | — |
| — | 11.60 | 14.40 | 13.00 | +0.47 | 27.8% | 372.5 | 27.8% | -0.52 | — | — | 0.40 | — |
| — | 9.30 | 11.90 | 10.60 | +0.35 | 27.8% | 375 | 27.8% | -0.65 | 0.80 | 0.10 | 1.50 | — |
| — | 6.70 | 9.50 | 8.10 | +0.24 | 27.7% | 377.5 | 27.7% | -0.77 | — | — | 1.75 | — |
| — | 4.40 | 7.20 | 5.80 | +0.15 | 27.7% | 380 | 27.7% | -0.86 | — | — | 0.70 | — |
| — | 2.35 | 5.10 | 3.73 | +0.08 | 27.7% | 382.5 | 27.7% | -0.92 | — | — | 2.80 | — |
| — | 0.85 | 4.60 | 2.73 | +0.04 | 27.7% | 385 | 27.7% | -0.96 | 2.17 | 0.55 | 3.80 | — |
| — | 0.65 | 3.60 | 2.12 | +0.02 | 27.8% | 387.5 | 27.8% | -0.98 | 3.12 | 1.75 | 4.50 | — |
| — | — | 2.60 | — | +0.01 | 27.9% | 390 | 27.9% | -1.00 | 4.90 | 3.50 | 6.30 | — |
| — | — | 1.30 | — | +0.00 | 28.5% | 395 | 28.5% | -1.00 | 9.70 | 8.30 | 11.10 | — |
| — | — | 0.15 | — | +0.00 | 29.0% | 400 | 29.0% | -1.00 | 14.60 | 13.30 | 15.90 | — |
| — | — | 2.15 | — | +0.00 | 29.5% | 405 | 29.5% | -1.00 | 19.80 | 18.30 | 21.30 | — |
| — | — | 0.05 | — | +0.00 | 30.2% | 410 | 30.2% | -1.00 | 24.30 | 22.30 | 26.30 | — |
| — | — | 2.15 | — | +0.00 | 30.9% | 415 | 30.9% | -1.00 | 29.60 | 28.30 | 30.90 | — |
| — | — | 2.15 | — | +0.00 | 31.7% | 420 | 31.7% | -1.00 | 34.60 | 33.30 | 35.90 | — |
| — | — | 2.15 | — | +0.00 | 33.4% | 430 | 33.4% | -1.00 | 44.80 | 43.30 | 46.30 | — |
| — | — | 2.15 | — | +0.00 | 35.3% | 440 | 35.3% | -1.00 | 54.45 | 52.60 | 56.30 | — |
| — | — | 2.15 | — | +0.00 | 37.3% | 450 | 37.3% | -1.00 | 64.30 | 62.30 | 66.30 | — |
| — | — | 2.15 | — | +0.00 | 39.4% | 460 | 39.4% | -1.00 | 74.25 | 72.20 | 76.30 | — |
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.