Spot 398.46
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 19/09 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.90 | 81.00 | 79.45 | +0.98 | 39.3% | 320 | 39.3% | -0.02 | — | — | 5.00 | — |
| — | 72.80 | 76.10 | 74.45 | +0.98 | 38.6% | 325 | 38.6% | -0.02 | 0.70 | 0.20 | 1.20 | — |
| — | 67.90 | 71.20 | 69.55 | +0.97 | 38.0% | 330 | 38.0% | -0.03 | 0.75 | 0.05 | 1.45 | — |
| — | 63.10 | 66.40 | 64.75 | +0.96 | 37.3% | 335 | 37.3% | -0.04 | — | — | 1.70 | — |
| — | 58.30 | 61.60 | 59.95 | +0.95 | 36.7% | 340 | 36.7% | -0.05 | — | — | 5.00 | — |
| — | 53.60 | 56.90 | 55.25 | +0.94 | 36.2% | 345 | — | — | — | — | 5.00 | — |
| — | 49.00 | 52.60 | 50.80 | +0.92 | 35.7% | 350 | — | — | 2.25 | 0.40 | 4.10 | — |
| — | 44.40 | 47.70 | 46.05 | — | — | 355 | — | — | 2.38 | 0.45 | 4.30 | — |
| — | 40.00 | 43.30 | 41.65 | — | — | 360 | — | — | 1.82 | 0.55 | 3.10 | — |
| — | 35.70 | 39.00 | 37.35 | +0.84 | 34.3% | 365 | 34.3% | -0.16 | 3.42 | 1.55 | 5.30 | — |
| — | 32.00 | 35.00 | 33.50 | — | — | 370 | 33.9% | -0.19 | 4.45 | 3.90 | 5.00 | — |
| — | 28.10 | 31.10 | 29.60 | — | — | 375 | 33.6% | -0.23 | 5.65 | 4.60 | 6.70 | — |
| — | 25.20 | 27.60 | 26.40 | +0.72 | 33.3% | 380 | — | — | 7.00 | 6.30 | 7.70 | — |
| — | 20.90 | 24.00 | 22.45 | — | — | 385 | 33.1% | -0.33 | 8.30 | 6.70 | 9.90 | — |
| — | 18.00 | 21.10 | 19.55 | +0.62 | 32.8% | 390 | — | — | 10.15 | 8.50 | 11.80 | — |
| — | 15.10 | 18.80 | 16.95 | — | — | 395 | — | — | 12.60 | 11.30 | 13.90 | — |
| — | 12.50 | 16.00 | 14.25 | — | — | 400 | — | — | 14.95 | 13.50 | 16.40 | — |
| — | 10.40 | 13.40 | 11.90 | +0.46 | 32.4% | 405 | 32.4% | -0.55 | 17.55 | 16.00 | 19.10 | — |
| — | 8.70 | 10.70 | 9.70 | — | — | 410 | — | — | 20.60 | 19.20 | 22.00 | — |
| — | 6.20 | 10.40 | 8.30 | — | — | 415 | 32.3% | -0.65 | 23.80 | 22.30 | 25.30 | — |
| — | 5.80 | 8.00 | 6.90 | — | — | 420 | — | — | 27.45 | 25.80 | 29.10 | — |
| — | 3.40 | 7.60 | 5.50 | +0.26 | 32.3% | 425 | — | — | 31.25 | 29.60 | 32.90 | — |
| — | 4.10 | 4.60 | 4.35 | — | — | 430 | — | — | 35.15 | 33.50 | 36.80 | — |
| — | 2.80 | 4.30 | 3.55 | — | — | 435 | 32.4% | -0.83 | 39.35 | 37.70 | 41.00 | — |
| — | 1.10 | 5.00 | 3.05 | +0.15 | 32.6% | 440 | 32.6% | -0.86 | 43.90 | 42.50 | 45.30 | 138 |
| — | 0.25 | 4.60 | 2.42 | +0.13 | 32.7% | 445 | 32.7% | -0.89 | 48.15 | 46.50 | 49.80 | — |
| — | 0.40 | 4.30 | 2.35 | +0.10 | 32.9% | 450 | 32.9% | -0.91 | 52.55 | 51.10 | 54.00 | — |
| — | 0.05 | 2.30 | 1.18 | +0.09 | 33.1% | 455 | 33.1% | -0.93 | 57.55 | 56.00 | 59.10 | — |
| — | — | 4.10 | — | +0.07 | 33.3% | 460 | 33.3% | -0.95 | 62.15 | 60.50 | 63.80 | — |
| — | — | 5.00 | — | +0.06 | 33.6% | 465 | 33.6% | -0.97 | 66.95 | 65.30 | 68.60 | — |
| — | — | 4.00 | — | — | — | 470 | 33.9% | -0.98 | 71.90 | 69.80 | 74.00 | — |
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.