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 | |
| — | 75.10 | 77.75 | 76.42 | +1.00 | 41.7% | 310 | 41.7% | -0.00 | — | — | 0.32 | — |
| — | 70.10 | 72.70 | 71.40 | +1.00 | 38.9% | 315 | 38.9% | -0.00 | — | — | 0.70 | — |
| — | 65.10 | 67.95 | 66.53 | +1.00 | 36.3% | 320 | 36.3% | -0.00 | — | — | 1.11 | — |
| — | 60.15 | 63.20 | 61.67 | +1.00 | 34.0% | 325 | 34.0% | -0.00 | — | — | 2.14 | — |
| — | 55.60 | 57.95 | 56.77 | +0.99 | 32.0% | 330 | 32.0% | -0.01 | — | — | 0.30 | — |
| — | 50.15 | 52.85 | 51.50 | +0.99 | 30.1% | 335 | 30.1% | -0.01 | 0.21 | 0.05 | 0.37 | — |
| — | 47.70 | 50.55 | 49.12 | +0.99 | 29.3% | 337.5 | 29.3% | -0.01 | — | — | 0.12 | — |
| — | 45.40 | 47.90 | 46.65 | +0.99 | 28.5% | 340 | 28.5% | -0.01 | — | — | 0.32 | — |
| — | 42.70 | 45.55 | 44.12 | +0.99 | 27.8% | 342.5 | 27.8% | -0.01 | — | — | 0.90 | — |
| — | 40.25 | 43.05 | 41.65 | +0.98 | 27.0% | 345 | 27.0% | -0.02 | — | — | 0.16 | — |
| — | 37.75 | 40.45 | 39.10 | +0.98 | 26.3% | 347.5 | 26.3% | -0.02 | 0.10 | 0.04 | 0.16 | — |
| — | 35.25 | 38.00 | 36.62 | +0.98 | 25.6% | 350 | 25.6% | -0.02 | 0.23 | 0.07 | 0.40 | — |
| — | 33.30 | 35.55 | 34.42 | +0.97 | 25.0% | 352.5 | 25.0% | -0.03 | — | — | 0.54 | — |
| — | 30.40 | 33.20 | 31.80 | +0.96 | 24.3% | 355 | 24.3% | -0.04 | 0.34 | 0.16 | 0.52 | — |
| — | 27.90 | 30.70 | 29.30 | +0.96 | 23.7% | 357.5 | 23.7% | -0.05 | 0.29 | 0.09 | 0.50 | — |
| — | 25.50 | 28.30 | 26.90 | +0.94 | 23.1% | 360 | 23.1% | -0.06 | 0.42 | 0.20 | 0.64 | — |
| — | 23.15 | 26.25 | 24.70 | +0.93 | 22.6% | 362.5 | 22.6% | -0.07 | 0.47 | 0.21 | 0.73 | — |
| — | 21.20 | 23.55 | 22.38 | +0.91 | 22.1% | 365 | 22.1% | -0.09 | 0.69 | 0.45 | 0.94 | — |
| — | 18.85 | 21.40 | 20.12 | +0.89 | 21.6% | 367.5 | 21.6% | -0.11 | 1.06 | 0.43 | 1.70 | — |
| — | 16.75 | 19.05 | 17.90 | +0.86 | 21.2% | 370 | 21.2% | -0.14 | 1.24 | 1.00 | 1.47 | — |
| — | 14.60 | 16.40 | 15.50 | +0.82 | 20.8% | 372.5 | 20.8% | -0.18 | 1.37 | 0.77 | 1.97 | — |
| — | 12.60 | 14.75 | 13.68 | +0.78 | 20.4% | 375 | 20.4% | -0.23 | 1.95 | 1.70 | 2.19 | — |
| — | 10.70 | 12.20 | 11.45 | +0.72 | 20.1% | 377.5 | 20.1% | -0.27 | 2.38 | 1.96 | 2.81 | — |
| — | 8.90 | 10.50 | 9.70 | +0.67 | 19.8% | 380 | 19.8% | -0.33 | 3.30 | 3.00 | 3.60 | — |
| 32 | 7.40 | 8.05 | 7.72 | +0.61 | 19.5% | 382.5 | 19.5% | -0.40 | 4.03 | 3.55 | 4.50 | — |
| — | 5.85 | 7.30 | 6.58 | +0.54 | 19.2% | 385 | 19.2% | -0.46 | 5.15 | 4.65 | 5.65 | — |
| — | 4.75 | 5.70 | 5.22 | +0.47 | 19.0% | 387.5 | 19.0% | -0.53 | 6.28 | 5.75 | 6.80 | — |
| — | 3.80 | 5.25 | 4.53 | +0.40 | 18.8% | 390 | 18.8% | -0.60 | 7.55 | 6.85 | 8.25 | — |
| — | 2.85 | 3.60 | 3.23 | +0.33 | 18.7% | 392.5 | 18.7% | -0.68 | 9.05 | 8.00 | 10.10 | — |
| — | 2.07 | 2.93 | 2.50 | +0.28 | 18.5% | 395 | 18.5% | -0.74 | 10.80 | 9.80 | 11.80 | — |
| — | 1.38 | 2.84 | 2.11 | +0.22 | 18.4% | 397.5 | 18.4% | -0.80 | 12.75 | 11.80 | 13.70 | — |
| — | 1.16 | 1.49 | 1.32 | +0.17 | 18.3% | 400 | 18.3% | -0.85 | 14.62 | 13.55 | 15.70 | — |
| — | 0.73 | 1.23 | 0.98 | +0.12 | 18.3% | 402.5 | 18.3% | -0.90 | 16.85 | 15.85 | 17.85 | — |
| — | 0.48 | 0.98 | 0.73 | +0.10 | 18.3% | 405 | 18.3% | -0.93 | 19.45 | 18.10 | 20.80 | — |
| — | 0.14 | 0.88 | 0.51 | +0.07 | 18.3% | 407.5 | 18.3% | -0.96 | 21.70 | 20.30 | 23.10 | — |
| — | 0.23 | 0.63 | 0.43 | +0.05 | 18.3% | 410 | 18.3% | -0.98 | 24.12 | 22.80 | 25.45 | — |
| — | 0.04 | 0.20 | 0.12 | +0.02 | 18.5% | 415 | 18.5% | -1.00 | 29.02 | 27.70 | 30.35 | — |
| — | — | 0.90 | — | +0.01 | 18.8% | 420 | 18.8% | -1.00 | 33.80 | 32.65 | 34.95 | — |
| — | — | 2.15 | — | +0.01 | 19.2% | 425 | 19.2% | -1.00 | 38.85 | 37.35 | 40.35 | — |
| — | — | 2.13 | — | +0.00 | 19.7% | 430 | 19.7% | -1.00 | 44.00 | 42.65 | 45.35 | — |
| — | — | 0.71 | — | +0.00 | 20.4% | 435 | 20.4% | -1.00 | 48.80 | 47.25 | 50.35 | — |
| — | — | 2.13 | — | +0.00 | 21.2% | 440 | 21.2% | -1.00 | 53.80 | 52.25 | 55.35 | — |
| — | — | 2.13 | — | +0.00 | 22.1% | 445 | 22.1% | -1.00 | 58.80 | 57.25 | 60.35 | — |
| — | — | 2.13 | — | +0.00 | 23.2% | 450 | 23.2% | -1.00 | 63.98 | 62.60 | 65.35 | — |
| — | — | 0.84 | — | +0.00 | 24.4% | 455 | 24.4% | -1.00 | 68.97 | 67.60 | 70.35 | — |
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.