Spot 385.48
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.85 | 77.90 | 76.38 | +1.00 | 39.6% | 310 | 39.6% | -0.00 | — | — | 0.01 | — |
| — | 69.85 | 72.90 | 71.38 | +1.00 | 41.7% | 315 | 41.7% | -0.00 | — | — | 0.34 | — |
| — | 64.85 | 67.80 | 66.33 | +1.00 | 43.2% | 320 | 43.2% | -0.00 | — | — | 0.14 | — |
| — | 60.30 | 62.40 | 61.35 | +1.00 | 43.3% | 325 | 43.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 54.80 | 57.80 | 56.30 | +1.00 | 41.8% | 330 | 41.8% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 49.90 | 52.70 | 51.30 | +1.00 | 39.0% | 335 | 39.0% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 47.40 | 50.10 | 48.75 | +1.00 | 37.4% | 337.5 | 37.4% | -0.00 | — | — | 0.14 | — |
| — | 44.90 | 47.90 | 46.40 | +1.00 | 35.6% | 340 | — | — | — | — | 0.12 | — |
| — | 42.40 | 45.00 | 43.70 | — | — | 342.5 | 33.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 40.10 | 42.45 | 41.27 | +0.99 | 32.2% | 345 | 32.2% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 37.65 | 40.45 | 39.05 | +0.99 | 30.6% | 347.5 | 30.6% | -0.01 | — | — | 0.93 | — |
| — | 34.85 | 37.50 | 36.17 | +0.99 | 29.1% | 350 | 29.1% | -0.01 | — | — | 0.04 | — |
| — | 32.40 | 35.45 | 33.92 | +0.99 | 27.7% | 352.5 | 27.7% | -0.01 | — | — | 0.15 | — |
| — | 30.40 | 32.50 | 31.45 | +0.99 | 26.3% | 355 | 26.3% | -0.01 | — | — | 0.10 | — |
| — | 27.90 | 30.00 | 28.95 | +0.99 | 25.0% | 357.5 | 25.0% | -0.01 | — | — | 0.16 | — |
| — | 25.15 | 26.85 | 26.00 | +0.98 | 23.8% | 360 | 23.8% | -0.02 | — | — | 0.20 | — |
| — | 22.70 | 25.40 | 24.05 | +0.98 | 22.7% | 362.5 | 22.7% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 20.20 | 21.90 | 21.05 | +0.97 | 21.7% | 365 | 21.7% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 17.80 | 20.35 | 19.07 | +0.96 | 20.8% | 367.5 | 20.8% | -0.04 | 0.14 | 0.08 | 0.21 | — |
| — | 15.30 | 16.80 | 16.05 | +0.94 | 20.0% | 370 | 20.0% | -0.06 | 0.24 | 0.18 | 0.31 | — |
| — | 13.10 | 15.60 | 14.35 | +0.91 | 19.5% | 372.5 | 19.5% | -0.09 | 0.41 | 0.30 | 0.52 | — |
| — | 11.10 | 12.20 | 11.65 | +0.86 | 19.1% | 375 | 19.1% | -0.14 | 0.70 | 0.55 | 0.85 | — |
| — | 8.60 | 9.90 | 9.25 | +0.81 | 18.8% | 377.5 | 18.8% | -0.19 | 1.09 | 0.94 | 1.24 | — |
| — | 7.20 | 7.80 | 7.50 | +0.73 | 18.6% | 380 | 18.6% | -0.27 | 1.63 | 1.49 | 1.77 | — |
| — | 5.50 | 6.70 | 6.10 | — | — | 382.5 | — | — | 2.23 | 1.88 | 2.57 | — |
| — | 3.90 | 4.55 | 4.22 | — | — | 385 | — | — | 3.58 | 3.20 | 3.95 | — |
| — | 2.72 | 3.35 | 3.04 | — | — | 387.5 | — | — | 4.47 | 3.90 | 5.05 | — |
| — | 2.01 | 2.31 | 2.16 | — | — | 390 | — | — | 6.28 | 5.65 | 6.90 | — |
| — | 1.35 | 1.55 | 1.45 | — | — | 392.5 | — | — | 7.75 | 6.85 | 8.65 | — |
| — | 0.82 | 1.06 | 0.94 | — | — | 395 | — | — | 9.35 | 8.15 | 10.55 | — |
| 10 | 0.44 | 0.69 | 0.56 | — | — | 397.5 | — | — | 11.65 | 10.60 | 12.70 | 0 |
| 1,407 | 0.29 | 0.43 | 0.36 | — | — | 400 | — | — | 13.93 | 12.90 | 14.95 | 1 |
| 1 | 0.14 | 0.27 | 0.20 | — | — | 402.5 | — | — | 16.68 | 15.55 | 17.80 | 0 |
| 1,007 | 0.09 | 0.17 | 0.13 | — | — | 405 | 18.7% | -0.99 | 19.00 | 17.60 | 20.40 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 18.8% | 407.5 | 18.8% | -1.00 | 21.48 | 20.10 | 22.85 | — |
| — | — | 0.21 | — | +0.01 | 19.1% | 410 | 19.1% | -1.00 | 24.10 | 22.85 | 25.35 | — |
| — | — | 0.26 | — | — | — | 415 | — | — | 29.00 | 27.65 | 30.35 | — |
| — | — | 2.13 | — | — | — | 420 | — | — | 33.95 | 32.65 | 35.25 | — |
| — | — | 2.13 | — | — | — | 425 | — | — | 38.80 | 37.25 | 40.35 | — |
| — | — | 2.13 | — | +0.00 | 25.6% | 430 | 25.6% | -1.00 | 43.95 | 42.55 | 45.35 | — |
| — | — | 0.10 | — | +0.00 | 28.5% | 435 | 28.5% | -1.00 | 49.00 | 47.65 | 50.35 | — |
| — | — | 0.07 | — | +0.00 | 31.7% | 440 | 31.7% | -1.00 | 53.98 | 52.60 | 55.35 | — |
| — | — | 0.04 | — | +0.00 | 35.0% | 445 | 35.0% | -1.00 | 58.85 | 57.35 | 60.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 37.9% | 450 | 37.9% | -1.00 | 63.85 | 62.35 | 65.35 | — |
| — | — | 0.01 | — | +0.00 | 40.2% | 455 | 40.2% | -1.00 | 68.85 | 67.35 | 70.35 | — |
| — | — | 0.01 | — | +0.00 | 42.4% | 460 | 42.4% | -1.00 | 74.08 | 72.65 | 75.50 | — |
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.