Spot 385.59
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 20/10 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.10 | 78.70 | 76.90 | +0.99 | 32.9% | 310 | 32.9% | -0.01 | — | — | 2.40 | — |
| — | 70.50 | 74.00 | 72.25 | +0.99 | 32.8% | 315 | 32.8% | -0.01 | — | — | 3.10 | — |
| — | 65.60 | 69.20 | 67.40 | +0.98 | 32.9% | 320 | 32.9% | -0.02 | — | — | 2.90 | — |
| — | 60.60 | 64.10 | 62.35 | +0.97 | 33.1% | 325 | 33.1% | -0.03 | — | — | 3.80 | — |
| — | 56.00 | 59.80 | 57.90 | +0.95 | 33.3% | 330 | 33.3% | -0.05 | — | — | 1.90 | — |
| — | 51.40 | 54.90 | 53.15 | +0.94 | 33.6% | 335 | 33.6% | -0.06 | 1.15 | 0.30 | 2.00 | — |
| — | 47.00 | 50.50 | 48.75 | +0.91 | 33.8% | 340 | 33.8% | -0.09 | 1.82 | 0.55 | 3.10 | — |
| — | 42.30 | 46.00 | 44.15 | +0.88 | 34.0% | 345 | 34.0% | -0.12 | 2.55 | 0.90 | 4.20 | — |
| — | 38.10 | 42.00 | 40.05 | +0.85 | 34.1% | 350 | 34.1% | -0.15 | 3.27 | 1.35 | 5.20 | — |
| — | 34.00 | 37.90 | 35.95 | +0.82 | 34.2% | 355 | 34.2% | -0.18 | 4.65 | 3.30 | 6.00 | — |
| — | 30.20 | 34.00 | 32.10 | +0.78 | 34.2% | 360 | 34.2% | -0.22 | 5.75 | 4.00 | 7.50 | — |
| — | 26.50 | 30.10 | 28.30 | +0.74 | 34.2% | 365 | 34.2% | -0.26 | 6.50 | 4.50 | 8.50 | — |
| — | 23.00 | 26.30 | 24.65 | +0.69 | 34.1% | 370 | 34.1% | -0.31 | 8.10 | 6.20 | 10.00 | — |
| — | 20.50 | 23.50 | 22.00 | +0.64 | 33.9% | 375 | 33.9% | -0.36 | 9.90 | 7.80 | 12.00 | — |
| — | 16.70 | 20.20 | 18.45 | +0.59 | 33.8% | 380 | 33.8% | -0.41 | 11.60 | 9.70 | 13.50 | — |
| — | 14.00 | 18.00 | 16.00 | +0.54 | 33.6% | 385 | 33.6% | -0.46 | 14.20 | 12.40 | 16.00 | — |
| — | 11.60 | 14.20 | 12.90 | +0.49 | 33.4% | 390 | 33.4% | -0.51 | 16.55 | 14.60 | 18.50 | — |
| — | 10.10 | 12.60 | 11.35 | +0.44 | 33.2% | 395 | 33.2% | -0.57 | 19.55 | 17.60 | 21.50 | — |
| — | 7.50 | 11.50 | 9.50 | +0.39 | 33.1% | 400 | 33.1% | -0.62 | 22.80 | 21.10 | 24.50 | — |
| — | 5.80 | 10.00 | 7.90 | +0.34 | 32.9% | 405 | 32.9% | -0.67 | 26.10 | 24.20 | 28.00 | — |
| — | 4.30 | 7.30 | 5.80 | +0.29 | 32.9% | 410 | 32.9% | -0.71 | 29.75 | 28.00 | 31.50 | — |
| — | 3.10 | 7.20 | 5.15 | +0.25 | 32.8% | 415 | 32.8% | -0.76 | 33.45 | 31.40 | 35.50 | — |
| — | 2.15 | 6.40 | 4.28 | +0.21 | 32.8% | 420 | 32.8% | -0.80 | 37.40 | 35.30 | 39.50 | — |
| — | 2.15 | 3.90 | 3.02 | +0.18 | 32.9% | 425 | 32.9% | -0.83 | 41.60 | 39.70 | 43.50 | — |
| — | 1.10 | 5.00 | 3.05 | +0.15 | 33.0% | 430 | 33.0% | -0.86 | 46.00 | 44.00 | 48.00 | — |
| — | 0.30 | 4.10 | 2.20 | +0.13 | 33.1% | 435 | 33.1% | -0.89 | 50.55 | 48.60 | 52.50 | — |
| — | 0.30 | 4.10 | 2.20 | +0.11 | 33.4% | 440 | 33.4% | -0.91 | 55.10 | 53.20 | 57.00 | — |
| — | 0.10 | 3.20 | 1.65 | +0.09 | 33.7% | 445 | 33.7% | -0.93 | 59.70 | 57.90 | 61.50 | — |
| — | — | 2.35 | — | +0.08 | 34.0% | 450 | 34.0% | -0.95 | 64.55 | 62.60 | 66.50 | — |
| — | — | 3.70 | — | +0.06 | 34.4% | 455 | 34.4% | -0.96 | 69.35 | 67.70 | 71.00 | — |
| — | — | 2.70 | — | +0.05 | 34.8% | 460 | 34.8% | -0.97 | 74.05 | 72.30 | 75.80 | — |
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.