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 | |
| — | 73.00 | 80.10 | 76.55 | +1.00 | 47.5% | 310 | 47.5% | -0.00 | — | — | 4.90 | — |
| — | 63.10 | 68.70 | 65.90 | +1.00 | 47.1% | 320 | 47.1% | -0.00 | — | — | 4.90 | — |
| — | 58.10 | 64.00 | 61.05 | +1.00 | 45.4% | 325 | 45.4% | -0.00 | — | — | 4.90 | — |
| — | 53.10 | 59.00 | 56.05 | +1.00 | 43.1% | 330 | 43.1% | -0.00 | — | — | 4.90 | — |
| — | 48.10 | 54.70 | 51.40 | +1.00 | 40.6% | 335 | — | — | — | — | 4.90 | — |
| — | 43.10 | 50.40 | 46.75 | +0.99 | 37.9% | 340 | 37.9% | -0.01 | — | — | 4.90 | — |
| — | 38.10 | 44.00 | 41.05 | — | — | 345 | 35.3% | -0.01 | — | — | 4.90 | — |
| — | 33.10 | 39.10 | 36.10 | +0.99 | 32.9% | 350 | — | — | — | — | 0.90 | — |
| — | 28.20 | 34.40 | 31.30 | +0.98 | 30.7% | 355 | 30.7% | -0.02 | — | — | 4.10 | — |
| — | 23.30 | 29.50 | 26.40 | — | — | 360 | 28.8% | -0.03 | — | — | 0.50 | — |
| — | 18.40 | 24.90 | 21.65 | +0.94 | 27.2% | 365 | 24.9% | -0.06 | 0.25 | 0.05 | 0.45 | — |
| — | 13.90 | 19.50 | 16.70 | +0.89 | 25.9% | 370 | 25.9% | -0.10 | 0.95 | 0.50 | 1.40 | — |
| — | 13.20 | 17.20 | 15.20 | +0.86 | 25.3% | 372.5 | 25.3% | -0.14 | 2.33 | 0.05 | 4.60 | — |
| — | 9.80 | 14.90 | 12.35 | — | — | 375 | — | — | 1.32 | 1.05 | 1.60 | — |
| — | 7.60 | 13.40 | 10.50 | — | — | 377.5 | 24.5% | -0.24 | 1.73 | 1.25 | 2.20 | — |
| — | 6.20 | 10.20 | 8.20 | — | — | 380 | — | — | 2.17 | 1.40 | 2.95 | — |
| — | 4.60 | 8.90 | 6.75 | — | — | 382.5 | 23.9% | -0.37 | 2.90 | 2.00 | 3.80 | — |
| — | 5.50 | 7.40 | 6.45 | — | — | 385 | — | — | 4.30 | 3.60 | 5.00 | — |
| — | 1.85 | 7.70 | 4.78 | — | — | 387.5 | — | — | 5.55 | 4.10 | 7.00 | — |
| — | 3.00 | 4.30 | 3.65 | — | — | 390 | — | — | 7.05 | 5.60 | 8.50 | — |
| — | 2.25 | 3.30 | 2.77 | — | — | 392.5 | — | — | 9.75 | 7.10 | 12.40 | — |
| — | 1.45 | 2.45 | 1.95 | — | — | 395 | — | — | 11.45 | 8.90 | 14.00 | — |
| — | 0.75 | 3.00 | 1.88 | +0.21 | 24.1% | 397.5 | — | — | 12.75 | 9.50 | 16.00 | — |
| — | 0.65 | 1.15 | 0.90 | +0.16 | 24.5% | 400 | 24.5% | -0.85 | 15.25 | 12.60 | 17.90 | — |
| — | 0.10 | 2.60 | 1.35 | +0.13 | 25.0% | 402.5 | 25.0% | -0.89 | 17.25 | 14.10 | 20.40 | — |
| — | 0.05 | 1.45 | 0.75 | +0.10 | 25.5% | 405 | 25.5% | -0.91 | 19.55 | 16.30 | 22.80 | — |
| — | 0.05 | 2.70 | 1.38 | +0.08 | 26.1% | 407.5 | 26.1% | -0.93 | 21.30 | 19.10 | 23.50 | — |
| — | 0.05 | 0.65 | 0.35 | +0.06 | 26.8% | 410 | 26.8% | -0.95 | 24.55 | 21.60 | 27.50 | — |
| — | — | 4.90 | — | +0.05 | 27.6% | 412.5 | 27.6% | -0.96 | 26.55 | 23.20 | 29.90 | — |
| — | 0.05 | 0.70 | 0.38 | +0.04 | 28.4% | 415 | 28.4% | -0.97 | 29.30 | 26.20 | 32.40 | — |
| — | — | 4.90 | — | +0.03 | 29.2% | 417.5 | 29.2% | -0.98 | 31.55 | 28.30 | 34.80 | — |
| — | — | 4.90 | — | +0.02 | 30.1% | 420 | 30.1% | -0.99 | 34.25 | 31.20 | 37.30 | — |
| — | — | 4.90 | — | +0.02 | 30.9% | 422.5 | 30.9% | -0.99 | 36.05 | 32.30 | 39.80 | — |
| — | — | 4.90 | — | +0.02 | 31.8% | 425 | 31.8% | -1.00 | 38.90 | 35.50 | 42.30 | — |
| — | — | 4.90 | — | +0.01 | 32.6% | 427.5 | 32.6% | -1.00 | 41.45 | 38.10 | 44.80 | — |
| — | — | 4.90 | — | +0.01 | 33.4% | 430 | 33.4% | -1.00 | 44.05 | 40.80 | 47.30 | — |
| — | — | 4.90 | — | +0.01 | 35.0% | 435 | 35.0% | -1.00 | 49.45 | 46.60 | 52.30 | — |
| — | — | 0.10 | — | +0.01 | 36.6% | 440 | 36.6% | -1.00 | 54.50 | 51.70 | 57.30 | — |
| — | — | 4.90 | — | +0.00 | 38.0% | 445 | 38.0% | -1.00 | 59.35 | 56.40 | 62.30 | — |
| — | — | 4.90 | — | +0.00 | 39.4% | 450 | 39.4% | -1.00 | 64.50 | 61.70 | 67.30 | — |
| — | — | 4.90 | — | +0.00 | 40.6% | 455 | 40.6% | -1.00 | 69.35 | 66.40 | 72.30 | — |
| — | — | 4.90 | — | +0.00 | 41.8% | 460 | 41.8% | -1.00 | 74.35 | 71.40 | 77.30 | — |
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.