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 | |
| — | 107.50 | 111.30 | 109.40 | — | — | 280 | 35.0% | -0.04 | 1.45 | 0.10 | 2.80 | — |
| — | 97.80 | 101.40 | 99.60 | +0.95 | 33.5% | 290 | 33.5% | -0.05 | 0.95 | 0.25 | 1.65 | — |
| — | 88.20 | 91.10 | 89.65 | +0.93 | 32.2% | 300 | 32.2% | -0.07 | 1.20 | 0.55 | 1.85 | — |
| — | 78.70 | 82.30 | 80.50 | — | — | 310 | 30.9% | -0.09 | 1.65 | 0.55 | 2.75 | — |
| — | 69.50 | 73.20 | 71.35 | +0.88 | 29.7% | 320 | — | — | 2.30 | 0.80 | 3.80 | — |
| — | 60.50 | 63.50 | 62.00 | +0.83 | 28.6% | 330 | 28.6% | -0.17 | 3.38 | 2.35 | 4.40 | — |
| — | 51.90 | 54.90 | 53.40 | +0.78 | 27.7% | 340 | 27.7% | -0.22 | 4.45 | 2.40 | 6.50 | — |
| — | 44.40 | 46.60 | 45.50 | +0.72 | 26.9% | 350 | 26.9% | -0.28 | 5.20 | 3.90 | 6.50 | — |
| — | 36.00 | 39.00 | 37.50 | +0.65 | 26.1% | 360 | 26.1% | -0.36 | 8.20 | 6.20 | 10.20 | — |
| — | 28.60 | 32.40 | 30.50 | +0.57 | 25.5% | 370 | 25.5% | -0.44 | 11.05 | 9.10 | 13.00 | — |
| — | 22.80 | 26.20 | 24.50 | +0.49 | 25.0% | 380 | 25.0% | -0.52 | 14.80 | 13.10 | 16.50 | — |
| — | 17.30 | 20.70 | 19.00 | +0.41 | 24.5% | 390 | 24.5% | -0.61 | 19.40 | 17.70 | 21.10 | — |
| — | 12.40 | 16.00 | 14.20 | +0.33 | 24.2% | 400 | 24.2% | -0.69 | 24.85 | 23.00 | 26.70 | — |
| — | 8.60 | 12.50 | 10.55 | +0.26 | 24.0% | 410 | 24.0% | -0.77 | 31.25 | 29.60 | 32.90 | — |
| — | 5.60 | 9.00 | 7.30 | +0.20 | 23.9% | 420 | 23.9% | -0.84 | 38.65 | 37.30 | 40.00 | — |
| — | 4.70 | 7.00 | 5.85 | +0.15 | 23.9% | 430 | 23.9% | -0.90 | 46.65 | 44.80 | 48.50 | — |
| — | 1.70 | 5.10 | 3.40 | +0.11 | 23.9% | 440 | 23.9% | -0.95 | 55.25 | 53.50 | 57.00 | — |
| — | 0.85 | 4.00 | 2.42 | +0.08 | 24.0% | 450 | 24.0% | -0.99 | 64.85 | 63.40 | 66.30 | — |
| — | 0.20 | 2.50 | 1.35 | +0.06 | 24.2% | 460 | 24.2% | -1.00 | 74.70 | 73.10 | 76.30 | — |
| — | — | 2.55 | — | +0.04 | 24.5% | 470 | 24.5% | -1.00 | 84.60 | 82.90 | 86.30 | — |
| — | — | 2.65 | — | +0.03 | 24.9% | 480 | 24.9% | -1.00 | 94.30 | 92.30 | 96.30 | — |
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.