Spot 396.78
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.00 | 78.30 | 75.15 | +0.92 | 54.1% | 325 | 54.1% | -0.08 | 2.31 | 1.85 | 2.77 | — |
| — | 66.65 | 72.50 | 69.58 | +0.91 | 53.7% | 330 | 53.7% | -0.10 | 3.09 | 2.23 | 3.95 | — |
| — | 62.90 | 69.75 | 66.33 | +0.89 | 53.3% | 335 | 53.3% | -0.11 | 4.13 | 2.92 | 5.35 | — |
| — | 57.45 | 63.90 | 60.67 | +0.87 | 52.9% | 340 | 52.9% | -0.13 | 4.30 | 3.80 | 4.80 | — |
| — | 53.25 | 59.80 | 56.52 | +0.85 | 52.6% | 345 | 52.6% | -0.15 | 4.97 | 4.40 | 5.55 | — |
| — | 49.90 | 55.75 | 52.83 | +0.83 | 52.3% | 350 | 52.3% | -0.17 | 5.78 | 5.20 | 6.35 | — |
| — | 46.35 | 53.40 | 49.88 | +0.80 | 52.0% | 355 | 52.0% | -0.20 | 6.88 | 6.05 | 7.70 | — |
| — | 42.65 | 48.95 | 45.80 | +0.77 | 51.8% | 360 | 51.8% | -0.23 | 7.92 | 7.25 | 8.60 | — |
| — | 39.80 | 45.20 | 42.50 | +0.75 | 51.6% | 365 | 51.6% | -0.25 | 9.72 | 7.95 | 11.50 | — |
| — | 35.95 | 41.70 | 38.83 | +0.72 | 51.4% | 370 | 51.4% | -0.29 | 10.93 | 9.75 | 12.10 | — |
| — | 32.55 | 37.40 | 34.98 | +0.69 | 51.2% | 375 | 51.2% | -0.31 | 12.28 | 10.60 | 13.95 | — |
| — | 29.60 | 35.10 | 32.35 | +0.65 | 51.1% | 380 | 51.1% | -0.35 | 14.57 | 11.70 | 17.45 | — |
| — | 27.00 | 32.70 | 29.85 | +0.62 | 51.0% | 385 | — | — | 16.82 | 13.90 | 19.75 | — |
| — | 23.80 | 30.10 | 26.95 | +0.59 | 50.9% | 390 | — | — | 20.02 | 17.05 | 23.00 | — |
| — | 22.85 | 27.40 | 25.12 | +0.55 | 50.8% | 395 | 50.8% | -0.45 | 23.18 | 21.00 | 25.35 | — |
| — | 19.20 | 23.40 | 21.30 | — | — | 400 | 50.8% | -0.49 | 24.82 | 22.50 | 27.15 | — |
| — | 17.95 | 22.10 | 20.02 | +0.48 | 50.8% | 405 | 50.8% | -0.52 | 27.40 | 24.05 | 30.75 | — |
| — | 15.90 | 19.00 | 17.45 | +0.45 | 50.8% | 410 | 50.8% | -0.56 | 30.25 | 27.75 | 32.75 | — |
| — | 12.90 | 18.10 | 15.50 | — | — | 415 | — | — | 33.58 | 30.65 | 36.50 | — |
| — | 11.25 | 16.70 | 13.97 | — | — | 420 | — | — | 36.48 | 33.80 | 39.15 | — |
| — | 11.70 | 13.60 | 12.65 | +0.35 | 51.8% | 425 | 50.8% | -0.65 | 40.25 | 37.30 | 43.20 | — |
| — | 8.70 | 12.50 | 10.60 | +0.32 | 50.9% | 430 | — | — | 43.40 | 40.80 | 46.00 | — |
| — | 7.25 | 11.40 | 9.32 | — | — | 435 | — | — | 47.15 | 44.45 | 49.85 | — |
| — | 7.35 | 9.20 | 8.28 | — | — | 440 | 51.0% | -0.74 | 50.77 | 47.85 | 53.70 | — |
| — | 5.00 | 10.45 | 7.72 | — | — | 445 | — | — | 55.10 | 52.20 | 58.00 | — |
| — | 6.20 | 7.90 | 7.05 | — | — | 450 | — | — | 59.35 | 56.30 | 62.40 | — |
| — | 3.85 | 9.00 | 6.42 | +0.20 | 51.4% | 455 | — | — | 63.48 | 59.45 | 67.50 | — |
| — | 3.00 | 6.10 | 4.55 | +0.18 | 51.5% | 460 | 51.5% | -0.83 | 68.30 | 64.80 | 71.80 | — |
| — | — | — | — | — | — | 465 | — | — | — | — | — | — |
| — | 2.08 | 6.85 | 4.46 | — | — | 470 | 55.8% | -0.87 | 77.10 | 73.60 | 80.60 | — |
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.