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 | |
| — | 74.10 | 77.40 | 75.75 | +1.00 | 34.3% | 310 | 34.3% | -0.00 | — | — | 2.15 | — |
| — | 69.10 | 72.40 | 70.75 | +1.00 | 33.0% | 315 | 33.0% | -0.00 | — | — | 2.15 | — |
| — | 64.10 | 67.40 | 65.75 | +1.00 | 31.7% | 320 | 31.7% | -0.00 | — | — | 2.15 | — |
| — | 61.60 | 64.90 | 63.25 | +1.00 | 31.1% | 322.5 | 31.1% | -0.00 | — | — | 2.15 | — |
| — | 59.10 | 62.40 | 60.75 | +1.00 | 30.6% | 325 | 30.6% | -0.00 | — | — | 2.15 | — |
| — | 56.60 | 59.90 | 58.25 | +1.00 | 30.0% | 327.5 | 30.0% | -0.00 | — | — | 2.20 | — |
| — | 54.20 | 57.40 | 55.80 | +1.00 | 29.5% | 330 | 29.5% | -0.00 | — | — | 2.20 | — |
| — | 51.70 | 55.00 | 53.35 | +0.99 | 29.1% | 332.5 | 29.1% | -0.01 | — | — | 2.20 | — |
| — | 49.20 | 52.50 | 50.85 | +0.99 | 28.7% | 335 | 28.7% | -0.01 | — | — | 2.20 | — |
| — | 46.70 | 50.00 | 48.35 | +0.99 | 28.3% | 337.5 | 28.3% | -0.01 | — | — | 0.40 | — |
| — | 44.20 | 47.50 | 45.85 | +0.98 | 28.0% | 340 | 28.0% | -0.02 | — | — | 2.25 | — |
| — | 41.70 | 45.00 | 43.35 | +0.98 | 27.7% | 342.5 | 27.7% | -0.02 | — | — | 2.30 | — |
| — | 39.20 | 42.60 | 40.90 | +0.97 | 27.5% | 345 | 27.5% | -0.03 | — | — | 2.35 | — |
| — | 36.80 | 39.80 | 38.30 | +0.96 | 27.3% | 347.5 | 27.3% | -0.04 | — | — | 2.40 | — |
| — | 34.50 | 37.30 | 35.90 | +0.94 | 27.1% | 350 | 27.1% | -0.06 | — | — | 2.45 | — |
| — | 31.90 | 34.90 | 33.40 | +0.92 | 27.0% | 352.5 | 27.0% | -0.08 | — | — | 2.50 | — |
| — | 29.30 | 32.50 | 30.90 | +0.89 | 26.8% | 355 | 26.8% | -0.11 | — | — | 2.00 | — |
| — | 27.20 | 30.00 | 28.60 | +0.85 | 26.7% | 357.5 | 26.7% | -0.15 | — | — | 1.40 | — |
| — | 24.90 | 27.60 | 26.25 | +0.81 | 26.5% | 360 | 26.5% | -0.19 | — | — | 1.85 | — |
| — | 22.50 | 25.30 | 23.90 | +0.76 | 26.2% | 362.5 | 26.2% | -0.24 | — | — | 2.15 | — |
| — | 20.10 | 22.90 | 21.50 | +0.70 | 25.9% | 365 | 25.9% | -0.30 | — | — | 2.50 | — |
| — | 17.80 | 20.60 | 19.20 | +0.64 | 25.6% | 367.5 | 25.6% | -0.36 | 1.48 | 0.05 | 2.90 | — |
| — | 15.70 | 18.40 | 17.05 | +0.57 | 25.4% | 370 | 25.4% | -0.43 | 1.77 | 0.35 | 3.20 | — |
| — | 13.40 | 16.20 | 14.80 | +0.50 | 25.3% | 372.5 | 25.3% | -0.50 | 1.77 | 0.15 | 3.40 | — |
| — | 11.00 | 14.10 | 12.55 | +0.43 | 25.1% | 375 | 25.1% | -0.57 | 2.12 | 0.65 | 3.60 | — |
| — | 8.90 | 12.10 | 10.50 | +0.36 | 24.9% | 377.5 | — | — | 2.10 | 0.40 | 3.80 | 0 |
| — | 7.70 | 10.30 | 9.00 | +0.30 | 24.8% | 380 | 24.8% | -0.71 | 2.73 | 1.05 | 4.40 | — |
| — | 5.30 | 8.60 | 6.95 | +0.24 | 24.7% | 382.5 | 24.7% | -0.76 | 3.55 | 2.00 | 5.10 | — |
| — | 4.10 | 7.10 | 5.60 | +0.19 | 24.7% | 385 | 24.7% | -0.81 | 4.60 | 3.10 | 6.10 | — |
| — | 2.95 | 5.80 | 4.38 | +0.15 | 24.7% | 387.5 | 24.7% | -0.86 | 5.80 | 4.30 | 7.30 | — |
| — | 1.80 | 4.70 | 3.25 | +0.12 | 24.8% | 390 | 24.8% | -0.89 | 7.25 | 5.80 | 8.70 | — |
| — | 0.70 | 3.90 | 2.30 | +0.09 | 24.9% | 392.5 | 24.9% | -0.92 | 8.80 | 7.20 | 10.40 | — |
| — | 0.60 | 3.00 | 1.80 | +0.07 | 25.1% | 395 | 25.1% | -0.94 | 10.85 | 9.50 | 12.20 | — |
| — | — | 3.20 | — | +0.04 | 25.6% | 400 | 25.6% | -0.97 | 15.10 | 13.80 | 16.40 | — |
| — | — | 2.90 | — | +0.02 | 26.1% | 405 | 26.1% | -0.99 | 19.70 | 18.50 | 20.90 | — |
| — | — | 2.60 | — | +0.01 | 26.7% | 410 | 26.7% | -1.00 | 24.15 | 22.60 | 25.70 | — |
| — | — | 2.60 | — | +0.01 | 27.3% | 415 | 27.3% | -1.00 | 29.35 | 28.10 | 30.60 | — |
| — | — | 2.15 | — | +0.00 | 28.0% | 420 | 28.0% | -1.00 | 34.45 | 32.60 | 36.30 | — |
| — | — | 2.15 | — | +0.00 | 28.7% | 425 | 28.7% | -1.00 | 38.85 | 37.10 | 40.60 | — |
| — | — | 2.15 | — | +0.00 | 29.4% | 430 | 29.4% | -1.00 | 43.90 | 42.20 | 45.60 | — |
| — | — | 2.15 | — | +0.00 | 30.1% | 435 | 30.1% | -1.00 | 49.30 | 47.30 | 51.30 | — |
| — | — | 2.15 | — | +0.00 | 30.9% | 440 | 30.9% | -1.00 | 53.90 | 52.20 | 55.60 | — |
| — | — | 2.15 | — | +0.00 | 31.6% | 445 | 31.6% | -1.00 | 58.85 | 57.10 | 60.60 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 450 | 32.3% | -1.00 | 63.90 | 62.20 | 65.60 | — |
| — | — | 2.15 | — | +0.00 | 33.0% | 455 | 33.0% | -1.00 | 68.90 | 67.20 | 70.60 | — |
| — | — | 2.15 | — | +0.00 | 33.6% | 460 | 33.6% | -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.