Spot 396.92
· 106 contratti su 2 scadenze
· fonte ibkr
· catturata 22/09 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.30 | 79.90 | 78.10 | +0.98 | 40.9% | 320 | 40.9% | -0.02 | — | — | 2.20 | — |
| — | 71.40 | 75.00 | 73.20 | +0.98 | 40.2% | 325 | 40.2% | -0.02 | 0.70 | 0.20 | 1.20 | — |
| — | 66.60 | 70.10 | 68.35 | +0.97 | 39.5% | 330 | 39.5% | -0.03 | — | — | 2.30 | — |
| — | 61.80 | 65.30 | 63.55 | +0.96 | 38.9% | 335 | 38.9% | -0.04 | — | — | 2.70 | — |
| — | 57.00 | 60.50 | 58.75 | +0.95 | 38.3% | 340 | 38.3% | -0.05 | — | — | 3.30 | — |
| — | 52.30 | 55.90 | 54.10 | +0.93 | 37.7% | 345 | 37.7% | -0.07 | — | — | 2.10 | — |
| — | 48.40 | 51.00 | 49.70 | +0.92 | 37.1% | 350 | 37.1% | -0.09 | 1.38 | 0.25 | 2.50 | — |
| — | 44.00 | 46.50 | 45.25 | +0.89 | 36.6% | 355 | 36.6% | -0.11 | 2.38 | 0.65 | 4.10 | — |
| — | 39.60 | 42.30 | 40.95 | +0.87 | 36.1% | 360 | 36.1% | -0.13 | 2.88 | 1.95 | 3.80 | — |
| — | 35.00 | 38.00 | 36.50 | +0.84 | 35.7% | 365 | — | — | 3.33 | 2.65 | 4.00 | — |
| — | 30.60 | 34.00 | 32.30 | +0.80 | 35.3% | 370 | 35.3% | -0.20 | 3.38 | 2.25 | 4.50 | — |
| — | 26.20 | 29.80 | 28.00 | +0.76 | 34.9% | 375 | 34.9% | -0.24 | 4.70 | 3.30 | 6.10 | — |
| — | 23.20 | 26.40 | 24.80 | +0.71 | 34.6% | 380 | 34.6% | -0.29 | 6.65 | 5.80 | 7.50 | — |
| — | 19.90 | 22.90 | 21.40 | +0.66 | 34.3% | 385 | 34.3% | -0.34 | 8.10 | 7.40 | 8.80 | — |
| — | 17.40 | 19.30 | 18.35 | +0.61 | 34.0% | 390 | 34.0% | -0.40 | 10.15 | 9.20 | 11.10 | — |
| — | 14.50 | 17.00 | 15.75 | +0.55 | 33.8% | 395 | 33.8% | -0.45 | 12.25 | 11.40 | 13.10 | — |
| — | 11.90 | 15.00 | 13.45 | +0.50 | 33.7% | 400 | 33.7% | -0.51 | 14.85 | 13.90 | 15.80 | — |
| — | 9.70 | 12.70 | 11.20 | +0.44 | 33.5% | 405 | 33.5% | -0.56 | 17.95 | 17.10 | 18.80 | — |
| — | 7.80 | 10.80 | 9.30 | +0.39 | 33.4% | 410 | 33.4% | -0.62 | 20.75 | 19.80 | 21.70 | — |
| — | 6.30 | 9.10 | 7.70 | +0.33 | 33.4% | 415 | 33.4% | -0.67 | 24.00 | 23.00 | 25.00 | — |
| — | 5.00 | 7.70 | 6.35 | +0.28 | 33.4% | 420 | 33.4% | -0.72 | 28.20 | 26.90 | 29.50 | — |
| — | 4.00 | 6.40 | 5.20 | +0.24 | 33.4% | 425 | 33.4% | -0.77 | 31.95 | 30.60 | 33.30 | — |
| — | 2.20 | 4.90 | 3.55 | +0.20 | 33.5% | 430 | 33.5% | -0.81 | 35.95 | 34.60 | 37.30 | — |
| — | 2.50 | 4.00 | 3.25 | +0.17 | 33.6% | 435 | 33.6% | -0.84 | 40.45 | 38.90 | 42.00 | — |
| — | 1.65 | 3.30 | 2.48 | +0.14 | 33.8% | 440 | 33.8% | -0.88 | 44.40 | 43.30 | 45.50 | — |
| — | 1.10 | 2.25 | 1.68 | +0.11 | 33.9% | 445 | 33.9% | -0.90 | 49.40 | 47.80 | 51.00 | — |
| — | 0.30 | 3.80 | 2.05 | +0.09 | 34.1% | 450 | 34.1% | -0.93 | 53.90 | 52.30 | 55.50 | — |
| — | — | 2.30 | — | +0.07 | 34.4% | 455 | 34.4% | -0.94 | 58.75 | 57.20 | 60.30 | — |
| — | — | 3.50 | — | +0.06 | 34.7% | 460 | 34.7% | -0.96 | 63.50 | 62.00 | 65.00 | — |
| — | — | 2.75 | — | +0.05 | 35.0% | 465 | 35.0% | -0.97 | 68.30 | 66.70 | 69.90 | — |
| — | — | 1.90 | — | +0.04 | 35.3% | 470 | 35.3% | -0.98 | 73.20 | 71.60 | 74.80 | — |
| — | — | 1.70 | — | +0.03 | 35.6% | 475 | 35.6% | -0.99 | 78.10 | 76.50 | 79.70 | — |
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.