Spot 386.35
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.20 | 82.30 | 78.25 | +0.97 | 45.0% | 310 | 45.0% | -0.03 | — | — | 4.90 | — |
| — | 64.40 | 72.70 | 68.55 | +0.96 | 42.3% | 320 | 42.3% | -0.04 | — | — | 4.90 | — |
| — | 59.60 | 67.90 | 63.75 | +0.95 | 40.8% | 325 | 40.8% | -0.05 | — | — | 4.90 | — |
| — | 54.80 | 63.00 | 58.90 | +0.94 | 39.3% | 330 | 39.3% | -0.06 | 2.88 | 0.05 | 5.70 | — |
| — | 50.10 | 58.40 | 54.25 | +0.93 | 37.9% | 335 | 37.9% | -0.07 | 2.92 | 0.05 | 5.80 | — |
| — | 45.30 | 53.70 | 49.50 | +0.91 | 36.5% | 340 | 36.5% | -0.09 | 1.68 | 0.05 | 3.30 | — |
| — | 40.70 | 47.20 | 43.95 | +0.90 | 35.2% | 345 | 35.2% | -0.11 | 1.45 | 0.05 | 2.85 | — |
| — | 36.20 | 42.70 | 39.45 | +0.87 | 34.0% | 350 | 34.0% | -0.13 | 2.42 | 1.35 | 3.50 | — |
| — | 33.00 | 36.90 | 34.95 | +0.84 | 32.9% | 355 | 32.9% | -0.16 | 2.58 | 1.05 | 4.10 | — |
| — | 28.80 | 32.80 | 30.80 | +0.81 | 32.0% | 360 | 32.0% | -0.19 | 3.55 | 2.80 | 4.30 | — |
| — | 23.50 | 28.50 | 26.00 | +0.77 | 31.1% | 365 | 31.1% | -0.23 | 4.55 | 3.30 | 5.80 | — |
| — | 20.30 | 26.60 | 23.45 | +0.72 | 30.4% | 370 | 30.4% | -0.27 | 5.95 | 5.00 | 6.90 | — |
| — | 16.70 | 22.80 | 19.75 | +0.67 | 29.8% | 375 | 29.8% | -0.32 | 7.55 | 6.50 | 8.60 | — |
| — | 15.70 | 17.70 | 16.70 | +0.61 | 29.3% | 380 | 29.3% | -0.38 | 8.50 | 6.80 | 10.20 | — |
| — | 12.50 | 15.10 | 13.80 | +0.55 | 29.0% | 385 | 29.0% | -0.45 | 10.70 | 8.70 | 12.70 | — |
| — | 10.30 | 12.60 | 11.45 | +0.49 | 28.7% | 390 | 28.7% | -0.51 | 14.10 | 12.70 | 15.50 | — |
| — | 8.30 | 10.30 | 9.30 | +0.42 | 28.6% | 395 | 28.6% | -0.59 | 17.70 | 15.30 | 20.10 | — |
| — | 6.00 | 8.80 | 7.40 | +0.36 | 28.6% | 400 | 28.6% | -0.64 | 21.00 | 18.00 | 24.00 | — |
| — | 1.95 | 7.10 | 4.53 | +0.30 | 28.7% | 405 | 28.7% | -0.71 | 24.10 | 21.20 | 27.00 | — |
| — | 0.60 | 5.00 | 2.80 | +0.25 | 28.9% | 410 | 28.9% | -0.75 | 27.80 | 24.60 | 31.00 | — |
| — | 1.85 | 5.20 | 3.52 | +0.21 | 29.2% | 415 | 29.2% | -0.80 | 31.30 | 27.60 | 35.00 | — |
| — | 1.05 | 3.80 | 2.42 | +0.17 | 29.5% | 420 | 29.5% | -0.84 | 35.10 | 31.20 | 39.00 | — |
| — | 0.20 | 4.90 | 2.55 | +0.14 | 30.0% | 425 | 30.0% | -0.87 | 39.85 | 37.40 | 42.30 | — |
| — | 0.10 | 4.80 | 2.45 | +0.12 | 30.5% | 430 | 30.5% | -0.90 | 44.30 | 41.40 | 47.20 | — |
| — | 0.05 | 5.70 | 2.88 | +0.10 | 31.1% | 435 | 31.1% | -0.92 | 49.55 | 46.30 | 52.80 | — |
| — | 0.05 | 5.30 | 2.67 | +0.08 | 31.7% | 440 | 31.7% | -0.94 | 54.20 | 50.80 | 57.60 | — |
| — | — | 4.90 | — | +0.07 | 32.4% | 445 | 32.4% | -0.95 | 58.80 | 54.90 | 62.70 | — |
| — | — | 4.90 | — | +0.06 | 33.2% | 450 | 33.2% | -0.97 | 63.45 | 59.50 | 67.40 | — |
| — | — | 4.90 | — | +0.05 | 33.9% | 455 | 33.9% | -0.98 | 68.35 | 64.30 | 72.40 | — |
| — | — | 4.90 | — | +0.04 | 34.7% | 460 | 34.7% | -0.98 | 73.30 | 69.20 | 77.40 | — |
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.