Spot 395.62
· 188 contratti su 4 scadenze
· fonte ibkr
· catturata 01/10 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.70 | 148.00 | 146.35 | +1.00 | 68.7% | 250 | 68.7% | -0.00 | — | — | 0.05 | — |
| — | 134.80 | 137.30 | 136.05 | +1.00 | 64.9% | 260 | 64.9% | -0.00 | — | — | 0.05 | — |
| — | 125.00 | 127.40 | 126.20 | +1.00 | 61.6% | 270 | 61.6% | -0.00 | — | — | 2.15 | — |
| — | 115.00 | 117.50 | 116.25 | +1.00 | 58.8% | 280 | 58.8% | -0.00 | — | — | 0.65 | — |
| — | 104.90 | 107.70 | 106.30 | +1.00 | 56.6% | 290 | 56.6% | -0.00 | — | — | 0.20 | — |
| — | 94.70 | 97.60 | 96.15 | +0.99 | 54.9% | 300 | 54.9% | -0.01 | — | — | 0.20 | — |
| — | 85.00 | 88.30 | 86.65 | +0.99 | 53.6% | 310 | 53.6% | -0.01 | — | — | 0.65 | — |
| — | 75.20 | 78.00 | 76.60 | +0.98 | 52.5% | 320 | 52.5% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 65.00 | 68.10 | 66.55 | +0.96 | 51.4% | 330 | 51.4% | -0.04 | 0.93 | 0.70 | 1.15 | — |
| — | 56.10 | 58.90 | 57.50 | +0.93 | 50.3% | 340 | 50.3% | -0.07 | 1.23 | 1.05 | 1.40 | — |
| — | 46.90 | 49.80 | 48.35 | +0.90 | 49.2% | 350 | 49.2% | -0.10 | 2.12 | 1.70 | 2.55 | — |
| — | 37.90 | 41.20 | 39.55 | +0.84 | 48.2% | 360 | 48.2% | -0.16 | 3.65 | 3.30 | 4.00 | — |
| — | 30.40 | 34.00 | 32.20 | +0.77 | 47.4% | 370 | 47.4% | -0.23 | 5.50 | 4.70 | 6.30 | — |
| — | 23.60 | 26.10 | 24.85 | +0.68 | 46.9% | 380 | 46.9% | -0.32 | 8.35 | 7.20 | 9.50 | — |
| — | 17.50 | 19.70 | 18.60 | +0.58 | 46.6% | 390 | 46.6% | -0.42 | 12.65 | 11.60 | 13.70 | — |
| — | 12.80 | 14.50 | 13.65 | +0.48 | 46.6% | 400 | 46.6% | -0.52 | 17.55 | 16.30 | 18.80 | — |
| — | 8.90 | 10.40 | 9.65 | +0.38 | 46.9% | 410 | 46.9% | -0.62 | 23.55 | 22.30 | 24.80 | — |
| — | 6.00 | 7.40 | 6.70 | +0.30 | 47.3% | 420 | 47.3% | -0.71 | 30.20 | 29.10 | 31.30 | — |
| — | 3.90 | 4.90 | 4.40 | +0.22 | 47.9% | 430 | 47.9% | -0.78 | 38.30 | 36.70 | 39.90 | — |
| — | 2.45 | 3.50 | 2.98 | +0.16 | 48.5% | 440 | 48.5% | -0.84 | 46.65 | 45.00 | 48.30 | — |
| — | 1.95 | 2.55 | 2.25 | +0.12 | 49.2% | 450 | 49.2% | -0.89 | 55.85 | 54.00 | 57.70 | — |
| — | 0.95 | 2.05 | 1.50 | +0.08 | 49.8% | 460 | 49.8% | -0.92 | 65.15 | 63.70 | 66.60 | — |
| — | 0.30 | 1.20 | 0.75 | +0.06 | 50.4% | 470 | 50.4% | -0.95 | 74.70 | 73.30 | 76.10 | — |
| — | 0.25 | 1.05 | 0.65 | +0.04 | 50.8% | 480 | 50.8% | -0.97 | 84.45 | 83.00 | 85.90 | — |
| — | 0.05 | 0.75 | 0.40 | +0.03 | 51.1% | 490 | 51.1% | -0.99 | 94.35 | 93.10 | 95.60 | — |
| — | 0.05 | 0.65 | 0.35 | +0.02 | 51.2% | 500 | 51.2% | -1.00 | 104.50 | 102.50 | 106.50 | — |
| — | — | 0.60 | — | +0.01 | 51.1% | 510 | 51.1% | -1.00 | 114.45 | 112.40 | 116.50 | — |
| — | — | 0.50 | — | +0.01 | 50.7% | 520 | 50.7% | -1.00 | 124.35 | 123.20 | 125.50 | — |
| — | — | 2.00 | — | +0.00 | 50.0% | 530 | 50.0% | -1.00 | 134.45 | 133.10 | 135.80 | — |
| — | — | 1.00 | — | +0.00 | 49.0% | 540 | 49.0% | -1.00 | 144.45 | 143.10 | 145.80 | — |
| — | — | 0.05 | — | +0.00 | 47.6% | 550 | 47.6% | -1.00 | 154.35 | 152.90 | 155.80 | — |
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.