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 | |
| — | 73.70 | 76.90 | 75.30 | — | — | 320 | 40.4% | -0.00 | — | — | 3.40 | — |
| — | 68.70 | 72.00 | 70.35 | +1.00 | 39.8% | 325 | — | — | — | — | 3.40 | — |
| — | 63.80 | 67.20 | 65.50 | +1.00 | 39.2% | 330 | 39.2% | -0.00 | — | — | 3.50 | — |
| — | 58.80 | 62.00 | 60.40 | +0.99 | 38.6% | 335 | 38.6% | -0.01 | — | — | 2.55 | — |
| — | 53.90 | 57.10 | 55.50 | +0.99 | 38.1% | 340 | 38.1% | -0.01 | — | — | 2.60 | — |
| — | 48.90 | 52.20 | 50.55 | — | — | 345 | 37.6% | -0.02 | 0.53 | 0.10 | 0.95 | — |
| — | 44.10 | 47.20 | 45.65 | — | — | 350 | 37.1% | -0.03 | 0.60 | 0.15 | 1.05 | — |
| — | 39.30 | 42.50 | 40.90 | +0.96 | 36.7% | 355 | 36.7% | -0.04 | — | — | 3.00 | — |
| — | 34.50 | 37.00 | 35.75 | +0.94 | 36.3% | 360 | 36.3% | -0.07 | — | — | 2.70 | — |
| — | 29.90 | 33.10 | 31.50 | +0.91 | 35.9% | 365 | 35.9% | -0.09 | 1.43 | 0.75 | 2.10 | — |
| — | 25.40 | 28.80 | 27.10 | +0.87 | 35.6% | 370 | 35.6% | -0.13 | 1.90 | 0.60 | 3.20 | — |
| — | 21.20 | 24.60 | 22.90 | +0.81 | 35.3% | 375 | — | — | 3.12 | 1.75 | 4.50 | — |
| — | 17.20 | 20.70 | 18.95 | — | — | 380 | 35.1% | -0.25 | 3.73 | 1.85 | 5.60 | — |
| — | 13.60 | 16.20 | 14.90 | +0.68 | 34.9% | 385 | — | — | 5.35 | 3.70 | 7.00 | — |
| — | 10.40 | 13.10 | 11.75 | — | — | 390 | 34.7% | -0.40 | 6.35 | 5.40 | 7.30 | — |
| — | 7.60 | 10.30 | 8.95 | +0.52 | 34.6% | 395 | 34.6% | -0.48 | 9.30 | 7.40 | 11.20 | — |
| — | 5.70 | 9.00 | 7.35 | +0.44 | 34.5% | 400 | — | — | 11.60 | 10.80 | 12.40 | — |
| — | 4.60 | 6.10 | 5.35 | +0.36 | 34.5% | 405 | 34.5% | -0.65 | 15.10 | 13.50 | 16.70 | — |
| — | 2.30 | 5.80 | 4.05 | +0.28 | 34.5% | 410 | 34.5% | -0.72 | 18.85 | 17.10 | 20.60 | — |
| — | 1.15 | 4.00 | 2.58 | +0.22 | 34.5% | 415 | 34.5% | -0.79 | 22.75 | 21.00 | 24.50 | — |
| — | 0.45 | 2.75 | 1.60 | +0.16 | 34.6% | 420 | 34.6% | -0.84 | 27.35 | 25.70 | 29.00 | — |
| — | — | 2.95 | — | +0.12 | 34.7% | 425 | 34.7% | -0.89 | 31.85 | 30.20 | 33.50 | — |
| — | 0.20 | 2.00 | 1.10 | — | — | 430 | 34.9% | -0.92 | 36.40 | 34.90 | 37.90 | — |
| — | 0.50 | 2.15 | 1.32 | +0.06 | 35.0% | 435 | 35.0% | -0.95 | 40.85 | 39.20 | 42.50 | — |
| — | — | 1.80 | — | +0.04 | 35.2% | 440 | 35.2% | -0.97 | 45.75 | 44.00 | 47.50 | — |
| — | — | 1.00 | — | +0.03 | 35.5% | 445 | 35.5% | -0.98 | 50.60 | 48.80 | 52.40 | 0 |
| — | — | 2.70 | — | +0.02 | 35.7% | 450 | 35.7% | -0.99 | 55.50 | 53.70 | 57.30 | — |
| — | — | 2.70 | — | +0.01 | 36.0% | 455 | 36.0% | -1.00 | 60.50 | 58.70 | 62.30 | — |
| — | — | 0.80 | — | +0.01 | 36.4% | 460 | 36.4% | -1.00 | 65.45 | 63.70 | 67.20 | — |
| — | — | 1.40 | — | +0.01 | 36.7% | 465 | 36.7% | -1.00 | 70.30 | 68.40 | 72.20 | — |
| — | — | 3.30 | — | +0.00 | 37.1% | 470 | 37.1% | -1.00 | 75.50 | 73.70 | 77.30 | — |
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.