Spot 399.89
· 124 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.20 | 42.05 | 40.62 | +0.91 | 53.8% | 360 | 53.8% | -0.09 | 0.97 | 0.90 | 1.04 | — |
| — | 37.00 | 40.15 | 38.58 | +0.90 | 53.2% | 362.5 | 53.2% | -0.10 | 1.14 | 1.07 | 1.21 | — |
| — | 34.80 | 38.35 | 36.58 | +0.88 | 52.6% | 365 | 52.6% | -0.12 | 1.35 | 1.29 | 1.42 | — |
| — | 32.85 | 35.30 | 34.08 | +0.87 | 52.0% | 367.5 | 52.0% | -0.13 | 1.58 | 1.51 | 1.66 | — |
| — | 30.85 | 32.55 | 31.70 | +0.85 | 51.4% | 370 | 51.4% | -0.15 | 1.86 | 1.80 | 1.93 | — |
| — | 28.30 | 30.45 | 29.38 | +0.83 | 50.9% | 372.5 | 50.9% | -0.17 | 2.18 | 2.10 | 2.26 | — |
| — | 26.45 | 28.30 | 27.38 | +0.81 | 50.4% | 375 | 50.4% | -0.19 | 2.58 | 2.46 | 2.71 | — |
| — | 24.30 | 27.00 | 25.65 | +0.79 | 49.9% | 377.5 | 49.9% | -0.21 | 2.98 | 2.82 | 3.15 | — |
| — | 22.45 | 24.25 | 23.35 | +0.77 | 49.5% | 380 | 49.5% | -0.23 | 3.40 | 3.30 | 3.50 | — |
| — | 21.05 | 22.15 | 21.60 | +0.75 | 49.1% | 382.5 | 49.1% | -0.25 | 4.10 | 3.90 | 4.30 | — |
| — | 19.05 | 20.55 | 19.80 | +0.72 | 48.7% | 385 | 48.7% | -0.28 | 4.45 | 4.10 | 4.80 | — |
| — | 17.45 | 18.40 | 17.93 | +0.69 | 48.3% | 387.5 | 48.3% | -0.31 | 5.33 | 5.00 | 5.65 | — |
| — | 15.80 | 16.65 | 16.23 | +0.66 | 48.0% | 390 | 48.0% | -0.34 | 6.10 | 5.90 | 6.30 | — |
| — | 14.25 | 15.05 | 14.65 | +0.63 | 47.7% | 392.5 | 47.7% | -0.37 | 6.97 | 6.70 | 7.25 | — |
| — | 12.80 | 13.80 | 13.30 | +0.60 | 47.4% | 395 | 47.4% | -0.40 | 8.07 | 7.70 | 8.45 | — |
| — | 11.40 | 12.00 | 11.70 | +0.57 | 47.2% | 397.5 | 47.2% | -0.43 | 9.03 | 8.75 | 9.30 | — |
| — | 8.90 | 9.70 | 9.30 | +0.51 | 46.8% | 402.5 | 46.8% | -0.50 | 11.50 | 11.15 | 11.85 | — |
| — | 7.85 | 8.30 | 8.07 | +0.47 | 46.6% | 405 | 46.6% | -0.53 | 12.93 | 12.60 | 13.25 | — |
| — | 6.90 | 7.30 | 7.10 | +0.44 | 46.5% | 407.5 | 46.5% | -0.56 | 14.30 | 13.85 | 14.75 | — |
| — | 5.20 | 5.50 | 5.35 | +0.38 | 46.3% | 412.5 | 46.3% | -0.62 | 17.65 | 17.20 | 18.10 | — |
| — | 4.50 | 4.80 | 4.65 | +0.35 | 46.3% | 415 | 46.3% | -0.66 | 19.18 | 18.40 | 19.95 | — |
| — | 3.90 | 4.15 | 4.03 | — | — | 417.5 | 46.3% | -0.68 | 21.38 | 20.30 | 22.45 | — |
| — | 3.40 | 3.50 | 3.45 | +0.29 | 46.4% | 420 | 46.4% | -0.71 | 23.60 | 22.70 | 24.50 | — |
| — | 2.85 | 3.05 | 2.95 | +0.26 | 46.4% | 422.5 | 46.4% | -0.74 | 25.65 | 24.65 | 26.65 | — |
| — | 2.39 | 2.63 | 2.51 | +0.24 | 46.5% | 425 | 46.5% | -0.76 | 27.32 | 25.35 | 29.30 | — |
| — | 1.97 | 2.20 | 2.08 | +0.21 | 46.7% | 427.5 | 46.7% | -0.79 | 29.70 | 28.25 | 31.15 | — |
| — | 1.78 | 1.88 | 1.83 | +0.19 | 46.8% | 430 | 46.8% | -0.81 | 31.75 | 30.50 | 33.00 | — |
| — | 1.38 | 1.66 | 1.52 | +0.17 | 47.0% | 432.5 | 47.0% | -0.83 | 33.70 | 32.05 | 35.35 | — |
| — | 1.24 | 1.38 | 1.31 | +0.15 | 47.2% | 435 | 47.2% | -0.85 | 36.08 | 34.30 | 37.85 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
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.