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 | |
| — | 73.50 | 79.30 | 76.40 | +0.99 | 46.0% | 310 | 46.0% | -0.01 | — | — | 0.35 | — |
| — | 63.50 | 69.30 | 66.40 | +0.99 | 42.0% | 320 | 42.0% | -0.01 | — | — | 0.75 | — |
| — | 58.50 | 64.80 | 61.65 | +0.99 | 40.0% | 325 | 40.0% | -0.01 | — | — | 4.90 | — |
| — | 53.60 | 59.40 | 56.50 | +0.99 | 38.1% | 330 | 38.1% | -0.01 | — | — | 4.80 | — |
| — | 43.70 | 49.50 | 46.60 | +0.97 | 34.6% | 340 | 34.6% | -0.02 | — | — | 4.90 | — |
| — | 38.70 | 45.70 | 42.20 | +0.97 | 33.0% | 345 | 33.0% | -0.03 | — | — | 3.40 | — |
| — | 33.80 | 42.00 | 37.90 | +0.95 | 31.5% | 350 | 31.5% | -0.05 | — | — | 0.65 | — |
| — | 29.00 | 34.40 | 31.70 | +0.93 | 30.2% | 355 | 30.2% | -0.07 | 0.80 | 0.35 | 1.25 | — |
| — | 24.20 | 30.50 | 27.35 | +0.90 | 29.0% | 360 | 29.0% | -0.10 | 0.88 | 0.50 | 1.25 | — |
| — | 19.60 | 24.20 | 21.90 | +0.86 | 28.0% | 365 | 28.0% | -0.14 | 0.88 | 0.05 | 1.70 | — |
| — | 15.30 | 21.20 | 18.25 | +0.81 | 27.0% | 370 | 27.0% | -0.18 | 1.88 | 1.45 | 2.30 | — |
| — | 14.60 | 19.10 | 16.85 | +0.78 | 26.6% | 372.5 | 26.6% | -0.23 | 2.38 | 2.05 | 2.70 | — |
| — | 12.20 | 17.40 | 14.80 | +0.74 | 26.2% | 375 | 26.2% | -0.26 | 2.98 | 2.55 | 3.40 | — |
| — | 9.90 | 14.60 | 12.25 | +0.70 | 25.9% | 377.5 | 25.9% | -0.31 | 3.50 | 1.70 | 5.30 | — |
| — | 9.20 | 13.90 | 11.55 | +0.65 | 25.6% | 380 | 25.6% | -0.35 | 4.05 | 3.10 | 5.00 | — |
| — | 6.80 | 11.50 | 9.15 | +0.60 | 25.3% | 382.5 | 25.3% | -0.40 | 5.30 | 4.70 | 5.90 | — |
| — | 6.40 | 9.30 | 7.85 | +0.55 | 25.1% | 385 | 25.1% | -0.45 | 6.55 | 5.40 | 7.70 | — |
| — | 5.00 | 7.90 | 6.45 | +0.50 | 24.8% | 387.5 | 24.8% | -0.51 | 8.15 | 5.90 | 10.40 | — |
| — | 4.30 | 6.40 | 5.35 | +0.45 | 24.7% | 390 | 24.7% | -0.56 | 9.25 | 8.00 | 10.50 | — |
| — | 4.40 | 5.60 | 5.00 | +0.39 | 24.6% | 392.5 | 24.6% | -0.61 | 11.65 | 9.10 | 14.20 | — |
| — | 3.50 | 4.60 | 4.05 | +0.34 | 24.5% | 395 | 24.5% | -0.66 | 13.30 | 10.90 | 15.70 | — |
| — | 2.70 | 4.00 | 3.35 | +0.29 | 24.4% | 397.5 | 24.4% | -0.71 | 13.25 | 9.00 | 17.50 | — |
| — | 2.05 | 2.90 | 2.48 | +0.25 | 24.4% | 400 | 24.4% | -0.76 | 15.60 | 14.00 | 17.20 | — |
| — | 1.40 | 2.45 | 1.93 | +0.21 | 24.4% | 402.5 | 24.4% | -0.80 | 18.40 | 15.50 | 21.30 | — |
| — | 1.25 | 1.80 | 1.52 | +0.18 | 24.5% | 405 | 24.5% | -0.83 | 20.55 | 17.80 | 23.30 | — |
| — | 0.25 | 1.95 | 1.10 | +0.15 | 24.5% | 407.5 | 24.5% | -0.87 | 22.45 | 19.40 | 25.50 | — |
| — | 0.50 | 1.75 | 1.12 | +0.12 | 24.6% | 410 | 24.6% | -0.89 | 23.80 | 21.10 | 26.50 | — |
| 3 | 0.05 | 1.05 | 0.55 | +0.10 | 24.8% | 412.5 | 24.8% | -0.92 | 27.15 | 24.10 | 30.20 | — |
| — | 0.10 | 3.10 | 1.60 | +0.08 | 24.9% | 415 | 24.9% | -0.94 | 29.40 | 26.30 | 32.50 | — |
| — | 0.05 | 3.60 | 1.82 | +0.06 | 25.1% | 417.5 | 25.1% | -0.95 | 32.00 | 29.00 | 35.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.05 | 25.3% | 420 | 25.3% | -0.97 | 34.45 | 32.30 | 36.60 | — |
| — | 0.05 | 3.80 | 1.93 | +0.04 | 25.5% | 422.5 | 25.5% | -0.98 | 36.35 | 32.90 | 39.80 | — |
| — | 0.05 | 1.70 | 0.88 | +0.03 | 25.7% | 425 | 25.7% | -0.99 | 39.00 | 35.70 | 42.30 | — |
| — | — | 4.90 | — | +0.03 | 26.0% | 427.5 | 26.0% | -1.00 | 41.90 | 39.00 | 44.80 | — |
| — | — | 4.20 | — | +0.02 | 26.2% | 430 | 26.2% | -1.00 | 44.00 | 40.70 | 47.30 | — |
| — | — | 4.90 | — | +0.01 | 26.7% | 435 | 26.7% | -1.00 | 49.45 | 46.60 | 52.30 | — |
| — | — | 4.90 | — | +0.01 | 27.2% | 440 | 27.2% | -1.00 | 54.30 | 51.30 | 57.30 | — |
| — | — | 4.90 | — | +0.01 | 27.7% | 445 | 27.7% | -1.00 | 59.25 | 56.20 | 62.30 | — |
| — | — | 1.10 | — | +0.00 | 28.2% | 450 | 28.2% | -1.00 | 64.20 | 61.10 | 67.30 | — |
| — | — | 4.30 | — | +0.00 | 28.6% | 455 | 28.6% | -1.00 | 69.35 | 66.40 | 72.30 | — |
| — | — | 4.90 | — | +0.00 | 29.1% | 460 | 29.1% | -1.00 | 73.95 | 70.60 | 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.