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 | |
| — | 75.60 | 78.80 | 77.20 | +0.99 | 36.8% | 310 | 36.8% | -0.01 | — | — | 2.29 | — |
| — | 70.80 | 73.85 | 72.33 | +0.98 | 35.7% | 315 | — | — | — | — | 1.05 | — |
| — | 65.85 | 68.90 | 67.38 | +0.98 | 34.5% | 320 | 34.5% | -0.02 | — | — | 2.36 | — |
| — | 60.95 | 64.00 | 62.48 | +0.97 | 33.4% | 325 | 33.4% | -0.03 | 0.33 | 0.05 | 0.61 | — |
| — | 56.45 | 58.85 | 57.65 | +0.97 | 32.2% | 330 | 32.2% | -0.03 | 0.47 | 0.01 | 0.94 | — |
| — | 51.15 | 54.10 | 52.62 | +0.96 | 31.1% | 335 | 31.1% | -0.04 | — | — | 1.06 | — |
| — | 46.30 | 49.10 | 47.70 | +0.94 | 30.0% | 340 | 30.0% | -0.06 | 0.78 | 0.60 | 0.95 | — |
| — | 41.55 | 44.65 | 43.10 | +0.93 | 29.0% | 345 | 29.0% | -0.07 | 1.12 | 0.71 | 1.54 | — |
| — | 36.85 | 39.80 | 38.33 | +0.91 | 28.0% | 350 | 28.0% | -0.09 | 1.22 | 0.89 | 1.54 | — |
| — | 32.55 | 35.40 | 33.98 | +0.88 | 27.1% | 355 | 27.1% | -0.12 | 1.64 | 1.23 | 2.05 | — |
| — | 28.45 | 30.40 | 29.43 | +0.85 | 26.3% | 360 | 26.3% | -0.15 | 2.16 | 1.72 | 2.60 | — |
| — | 24.05 | 26.20 | 25.12 | +0.81 | 25.5% | 365 | 25.5% | -0.20 | 3.29 | 2.58 | 4.00 | — |
| — | 20.25 | 22.20 | 21.23 | +0.75 | 24.8% | 370 | 24.8% | -0.25 | 3.94 | 2.89 | 5.00 | — |
| — | 16.50 | 18.50 | 17.50 | +0.69 | 24.2% | 375 | 24.2% | -0.31 | 5.25 | 4.80 | 5.70 | — |
| — | 13.25 | 14.75 | 14.00 | +0.62 | 23.7% | 380 | 23.7% | -0.38 | 7.17 | 6.35 | 8.00 | — |
| — | 10.35 | 11.90 | 11.12 | +0.54 | 23.3% | 385 | 23.3% | -0.46 | 9.12 | 8.40 | 9.85 | — |
| — | 8.10 | 9.25 | 8.68 | +0.46 | 22.9% | 390 | 22.9% | -0.54 | 11.70 | 10.85 | 12.55 | — |
| — | 5.90 | 7.00 | 6.45 | +0.38 | 22.7% | 395 | 22.7% | -0.63 | 14.40 | 13.40 | 15.40 | — |
| — | 4.40 | 5.10 | 4.75 | +0.31 | 22.6% | 400 | 22.6% | -0.70 | 17.85 | 15.95 | 19.75 | — |
| — | 2.57 | 4.15 | 3.36 | +0.24 | 22.6% | 405 | 22.6% | -0.77 | 21.68 | 19.80 | 23.55 | — |
| — | 1.06 | 2.88 | 1.97 | +0.19 | 22.7% | 410 | 22.7% | -0.83 | 25.90 | 23.90 | 27.90 | — |
| — | 0.43 | 2.22 | 1.32 | +0.14 | 23.0% | 415 | 23.0% | -0.88 | 30.18 | 28.20 | 32.15 | — |
| — | — | 1.50 | — | +0.11 | 23.4% | 420 | — | — | 34.75 | 32.80 | 36.70 | 0 |
| 0 | — | 2.75 | — | — | — | 425 | — | — | 39.42 | 37.55 | 41.30 | — |
| — | — | 2.50 | — | +0.07 | 24.8% | 430 | 24.8% | -0.97 | 44.27 | 42.35 | 46.20 | — |
| 0 | — | 2.40 | — | +0.05 | 25.7% | 435 | 25.7% | -0.98 | 49.27 | 47.30 | 51.25 | 0 |
| — | — | 2.30 | — | +0.04 | 26.8% | 440 | 26.8% | -0.99 | 54.25 | 52.25 | 56.25 | — |
| — | — | 2.22 | — | +0.04 | 28.1% | 445 | 28.1% | -0.99 | 59.25 | 57.25 | 61.25 | — |
| — | — | 2.20 | — | +0.04 | 29.6% | 450 | 29.6% | -0.99 | 64.22 | 62.35 | 66.10 | — |
| — | — | 2.16 | — | +0.03 | 31.3% | 455 | 31.3% | -1.00 | 69.30 | 67.35 | 71.25 | — |
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.