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 | |
| — | 76.70 | 80.50 | 78.60 | +0.97 | 35.4% | 315 | 35.4% | -0.03 | — | — | 3.70 | — |
| — | 71.70 | 75.60 | 73.65 | +0.96 | 35.2% | 320 | 35.2% | -0.04 | — | — | 3.80 | — |
| — | 67.30 | 70.90 | 69.10 | +0.95 | 35.1% | 325 | 35.1% | -0.05 | — | — | 4.90 | — |
| — | 62.70 | 66.40 | 64.55 | +0.93 | 35.0% | 330 | 35.0% | -0.07 | — | — | 4.10 | — |
| — | 58.10 | 61.20 | 59.65 | +0.92 | 34.9% | 335 | 34.9% | -0.08 | 2.40 | 0.40 | 4.40 | — |
| — | 53.60 | 57.50 | 55.55 | +0.90 | 34.9% | 340 | 34.9% | -0.10 | 2.20 | 1.00 | 3.40 | — |
| — | 49.30 | 52.40 | 50.85 | — | — | 345 | 34.8% | -0.13 | 3.83 | 2.45 | 5.20 | — |
| — | 45.20 | 48.30 | 46.75 | +0.85 | 34.7% | 350 | 34.7% | -0.15 | 4.05 | 3.20 | 4.90 | — |
| — | 41.20 | 44.20 | 42.70 | — | — | 355 | 34.5% | -0.18 | 5.20 | 3.90 | 6.50 | — |
| — | 37.00 | 40.30 | 38.65 | +0.79 | 34.4% | 360 | 34.4% | -0.21 | 6.40 | 4.80 | 8.00 | — |
| — | 33.70 | 37.50 | 35.60 | +0.76 | 34.3% | 365 | 34.3% | -0.25 | 7.50 | 6.30 | 8.70 | — |
| — | 30.10 | 33.60 | 31.85 | +0.72 | 34.1% | 370 | 34.1% | -0.28 | 8.95 | 8.00 | 9.90 | — |
| — | 27.20 | 29.60 | 28.40 | +0.68 | 34.0% | 375 | 34.0% | -0.32 | 10.35 | 8.50 | 12.20 | — |
| — | 24.00 | 26.70 | 25.35 | +0.64 | 33.9% | 380 | 33.9% | -0.36 | 12.70 | 10.90 | 14.50 | — |
| — | 21.00 | 24.50 | 22.75 | +0.60 | 33.8% | 385 | 33.8% | -0.40 | 14.60 | 13.00 | 16.20 | — |
| — | 18.30 | 21.50 | 19.90 | +0.56 | 33.6% | 390 | 33.6% | -0.45 | 16.85 | 15.30 | 18.40 | — |
| — | 15.80 | 19.00 | 17.40 | +0.51 | 33.5% | 395 | 33.5% | -0.49 | 19.05 | 17.10 | 21.00 | — |
| — | 13.50 | 17.00 | 15.25 | +0.47 | 33.4% | 400 | 33.4% | -0.54 | 22.15 | 20.40 | 23.90 | — |
| — | 11.40 | 14.90 | 13.15 | +0.43 | 33.4% | 405 | 33.4% | -0.58 | 25.20 | 23.60 | 26.80 | — |
| — | 9.80 | 13.30 | 11.55 | +0.39 | 33.3% | 410 | 33.3% | -0.62 | 28.40 | 27.10 | 29.70 | — |
| — | 8.50 | 11.00 | 9.75 | +0.35 | 33.3% | 415 | 33.3% | -0.66 | 31.80 | 30.50 | 33.10 | — |
| — | 6.30 | 10.00 | 8.15 | +0.31 | 33.3% | 420 | 33.3% | -0.70 | 35.35 | 33.90 | 36.80 | — |
| — | 5.10 | 8.50 | 6.80 | +0.28 | 33.3% | 425 | 33.3% | -0.74 | 39.30 | 37.60 | 41.00 | — |
| — | 4.50 | 8.20 | 6.35 | +0.24 | 33.4% | 430 | 33.4% | -0.77 | 43.05 | 41.60 | 44.50 | — |
| — | 3.00 | 7.30 | 5.15 | +0.22 | 33.5% | 435 | 33.5% | -0.80 | 47.35 | 45.70 | 49.00 | — |
| — | 2.25 | 5.70 | 3.98 | +0.19 | 33.6% | 440 | 33.6% | -0.83 | 51.45 | 49.90 | 53.00 | — |
| — | 2.40 | 5.30 | 3.85 | +0.17 | 33.7% | 445 | 33.7% | -0.85 | 55.85 | 54.20 | 57.50 | — |
| — | 1.90 | 4.90 | 3.40 | +0.14 | 33.9% | 450 | 33.9% | -0.88 | 60.35 | 58.70 | 62.00 | — |
| — | 1.30 | 4.70 | 3.00 | +0.13 | 34.0% | 455 | 34.0% | -0.90 | 64.90 | 63.30 | 66.50 | — |
| — | 0.80 | 2.95 | 1.88 | +0.11 | 34.2% | 460 | 34.2% | -0.92 | 69.45 | 67.90 | 71.00 | — |
| — | 0.40 | 4.30 | 2.35 | +0.09 | 34.5% | 465 | 34.5% | -0.93 | 74.05 | 72.60 | 75.50 | — |
| — | 0.10 | 4.20 | 2.15 | +0.08 | 34.7% | 470 | 34.7% | -0.95 | 79.25 | 77.50 | 81.00 | — |
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.