Spot 394.90
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.50 | 78.40 | 76.45 | +0.96 | 34.8% | 320 | 34.8% | -0.04 | — | — | 3.80 | — |
| — | 69.50 | 73.70 | 71.60 | +0.95 | 34.9% | 325 | 34.9% | -0.05 | — | — | 3.90 | — |
| — | 65.10 | 69.00 | 67.05 | +0.94 | 35.0% | 330 | 35.0% | -0.06 | — | — | 4.10 | — |
| — | 60.50 | 64.40 | 62.45 | +0.92 | 35.1% | 335 | 35.1% | -0.08 | 2.30 | 0.30 | 4.30 | — |
| — | 56.10 | 60.00 | 58.05 | +0.91 | 35.1% | 340 | 35.1% | -0.10 | 2.67 | 0.75 | 4.60 | — |
| — | 52.00 | 55.70 | 53.85 | +0.88 | 35.0% | 345 | 35.0% | -0.12 | 2.73 | 1.25 | 4.20 | — |
| — | 47.60 | 51.50 | 49.55 | +0.86 | 35.0% | 350 | 35.0% | -0.14 | 3.62 | 2.15 | 5.10 | — |
| — | 43.50 | 47.40 | 45.45 | +0.83 | 34.8% | 355 | 34.8% | -0.17 | 4.20 | 2.90 | 5.50 | — |
| — | 39.60 | 43.50 | 41.55 | +0.80 | 34.7% | 360 | 34.7% | -0.20 | 5.75 | 4.70 | 6.80 | — |
| — | 35.80 | 39.70 | 37.75 | +0.77 | 34.6% | 365 | 34.6% | -0.23 | 6.50 | 5.10 | 7.90 | — |
| — | 32.20 | 36.10 | 34.15 | +0.74 | 34.4% | 370 | 34.4% | -0.26 | 7.85 | 6.60 | 9.10 | — |
| — | 28.80 | 32.70 | 30.75 | +0.70 | 34.2% | 375 | 34.2% | -0.30 | 9.55 | 8.20 | 10.90 | — |
| — | 25.50 | 29.50 | 27.50 | +0.66 | 34.0% | 380 | 34.0% | -0.34 | 11.65 | 9.90 | 13.40 | — |
| — | 22.50 | 26.40 | 24.45 | +0.62 | 33.9% | 385 | 33.9% | -0.38 | 13.70 | 11.80 | 15.60 | — |
| — | 20.10 | 23.60 | 21.85 | — | — | 390 | — | — | 15.30 | 14.00 | 16.60 | — |
| — | 17.00 | 21.00 | 19.00 | +0.54 | 33.6% | 395 | — | — | 18.15 | 16.40 | 19.90 | — |
| — | 15.30 | 17.50 | 16.40 | +0.50 | 33.5% | 400 | 33.5% | -0.51 | 20.70 | 18.70 | 22.70 | — |
| — | 13.20 | 16.70 | 14.95 | +0.46 | 33.4% | 405 | 33.4% | -0.55 | 23.40 | 21.50 | 25.30 | — |
| — | 11.20 | 14.70 | 12.95 | +0.42 | 33.3% | 410 | 33.3% | -0.59 | 26.75 | 24.80 | 28.70 | — |
| — | 9.50 | 13.20 | 11.35 | +0.38 | 33.3% | 415 | 33.3% | -0.63 | 29.75 | 27.80 | 31.70 | — |
| — | 8.00 | 11.40 | 9.70 | +0.34 | 33.3% | 420 | 33.3% | -0.67 | 33.45 | 31.50 | 35.40 | — |
| — | 6.70 | 10.20 | 8.45 | +0.30 | 33.3% | 425 | 33.3% | -0.71 | 37.10 | 35.20 | 39.00 | — |
| — | 5.50 | 9.20 | 7.35 | +0.27 | 33.4% | 430 | 33.4% | -0.74 | 41.00 | 39.00 | 43.00 | — |
| — | 4.30 | 8.10 | 6.20 | +0.24 | 33.4% | 435 | 33.4% | -0.78 | 44.95 | 42.90 | 47.00 | — |
| — | 3.40 | 7.20 | 5.30 | +0.21 | 33.6% | 440 | 33.6% | -0.81 | 49.00 | 47.00 | 51.00 | — |
| — | 2.70 | 5.60 | 4.15 | +0.18 | 33.7% | 445 | 33.7% | -0.83 | 53.35 | 51.30 | 55.40 | — |
| — | 2.10 | 5.10 | 3.60 | +0.16 | 33.9% | 450 | 33.9% | -0.86 | 57.80 | 55.80 | 59.80 | — |
| — | 1.55 | 4.30 | 2.92 | +0.14 | 34.0% | 455 | 34.0% | -0.88 | 62.15 | 60.10 | 64.20 | — |
| — | 1.35 | 3.80 | 2.58 | +0.12 | 34.2% | 460 | 34.2% | -0.90 | 66.70 | 64.60 | 68.80 | — |
| — | 0.75 | 4.40 | 2.58 | +0.11 | 34.4% | 465 | 34.4% | -0.92 | 71.50 | 69.60 | 73.40 | — |
| — | 0.40 | 4.00 | 2.20 | +0.09 | 34.6% | 470 | 34.6% | -0.93 | 75.90 | 73.80 | 78.00 | — |
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.