Spot 391.73
· 212 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.10 | 78.20 | 77.15 | +1.00 | 41.1% | 315 | 41.1% | -0.00 | — | — | 0.90 | — |
| — | 71.10 | 73.20 | 72.15 | +1.00 | 40.4% | 320 | 40.4% | -0.00 | — | — | 0.50 | — |
| — | 65.30 | 68.30 | 66.80 | +1.00 | 39.7% | 325 | 39.7% | -0.00 | — | — | 1.90 | — |
| — | 60.50 | 63.30 | 61.90 | +1.00 | 39.1% | 330 | 39.1% | -0.00 | — | — | 2.90 | — |
| — | 56.20 | 58.30 | 57.25 | +0.99 | 38.5% | 335 | 38.5% | -0.01 | — | — | 3.50 | — |
| — | 50.50 | 53.50 | 52.00 | — | — | 340 | 37.9% | -0.01 | — | — | 3.50 | — |
| — | 45.50 | 48.60 | 47.05 | — | — | 345 | — | — | 0.72 | 0.10 | 1.35 | — |
| — | 41.50 | 43.60 | 42.55 | +0.97 | 36.9% | 350 | 36.9% | -0.03 | 0.60 | 0.15 | 1.05 | — |
| — | 36.70 | 38.80 | 37.75 | — | — | 355 | 36.5% | -0.05 | 0.72 | 0.05 | 1.40 | — |
| — | 32.00 | 34.10 | 33.05 | — | — | 360 | — | — | — | — | 3.90 | — |
| — | 27.40 | 29.60 | 28.50 | +0.89 | 35.7% | 365 | — | — | — | — | 1.90 | — |
| — | 23.00 | 26.00 | 24.50 | — | — | 370 | — | — | 1.43 | 0.40 | 2.45 | — |
| — | 17.80 | 21.10 | 19.45 | +0.79 | 35.1% | 375 | 35.1% | -0.21 | 2.20 | 0.90 | 3.50 | — |
| — | 14.50 | 17.20 | 15.85 | — | — | 380 | — | — | 3.15 | 1.70 | 4.60 | — |
| — | 11.50 | 13.50 | 12.50 | — | — | 385 | 34.7% | -0.36 | 5.40 | 4.40 | 6.40 | — |
| — | 8.60 | 11.30 | 9.95 | +0.55 | 34.6% | 390 | — | — | 7.10 | 6.00 | 8.20 | — |
| — | 5.50 | 8.80 | 7.15 | +0.46 | 34.5% | 395 | — | — | 9.25 | 7.60 | 10.90 | — |
| — | 3.80 | 6.90 | 5.35 | — | — | 400 | — | — | 12.90 | 12.00 | 13.80 | — |
| — | 2.65 | 4.50 | 3.58 | +0.30 | 32.7% | 405 | — | — | 16.65 | 15.20 | 18.10 | — |
| — | 0.65 | 4.40 | 2.52 | — | — | 410 | — | — | 20.75 | 19.10 | 22.40 | — |
| — | 1.10 | 2.60 | 1.85 | — | — | 415 | — | — | 24.90 | 23.30 | 26.50 | — |
| — | 0.05 | 3.10 | 1.57 | — | — | 420 | — | — | 29.35 | 27.80 | 30.90 | — |
| — | — | 3.10 | — | — | — | 425 | — | — | 34.20 | 32.40 | 36.00 | — |
| — | 0.20 | 0.90 | 0.55 | — | — | 430 | — | — | 39.00 | 37.30 | 40.70 | — |
| — | — | 2.80 | — | — | — | 435 | — | — | 44.05 | 42.20 | 45.90 | — |
| — | — | 2.70 | — | — | — | 440 | — | — | 48.55 | 47.10 | 50.00 | — |
| — | — | 0.50 | — | — | — | 445 | — | — | 53.50 | 52.00 | 55.00 | — |
| — | — | 2.60 | — | — | — | 450 | — | — | 58.50 | 57.00 | 60.00 | — |
| — | — | 2.60 | — | — | — | 455 | — | — | 63.50 | 62.00 | 65.00 | — |
| — | — | 2.60 | — | — | — | 460 | — | — | 68.50 | 67.00 | 70.00 | — |
| — | — | 1.40 | — | +0.00 | 36.8% | 465 | 36.8% | -1.00 | 73.50 | 72.00 | 75.00 | — |
| — | — | 2.60 | — | +0.00 | 37.2% | 470 | 37.2% | -1.00 | 78.50 | 77.00 | 80.00 | — |
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.