Spot 398.43
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.20 | 85.25 | 81.22 | +0.94 | 53.0% | 320 | 53.0% | -0.06 | 1.38 | 0.85 | 1.90 | — |
| — | 72.60 | 80.60 | 76.60 | +0.93 | 52.7% | 325 | 52.7% | -0.07 | 2.07 | 0.64 | 3.50 | — |
| — | 63.30 | 71.50 | 67.40 | +0.90 | 52.2% | 335 | 52.2% | -0.10 | 2.98 | 1.60 | 4.35 | — |
| — | 60.05 | 65.90 | 62.98 | +0.88 | 52.0% | 340 | 52.0% | -0.12 | 4.11 | 1.91 | 6.30 | — |
| — | 54.95 | 63.30 | 59.12 | +0.86 | 51.8% | 345 | 51.8% | -0.14 | 5.03 | 3.50 | 6.55 | — |
| — | 51.70 | 58.65 | 55.17 | +0.84 | 51.6% | 350 | 51.6% | -0.16 | 5.22 | 3.70 | 6.75 | — |
| — | 46.60 | 55.10 | 50.85 | +0.81 | 51.4% | 355 | 51.4% | -0.19 | 6.45 | 3.85 | 9.05 | — |
| — | 42.75 | 51.10 | 46.92 | +0.79 | 51.3% | 360 | 51.3% | -0.21 | 7.90 | 4.25 | 11.55 | — |
| — | 40.50 | 46.10 | 43.30 | +0.76 | 51.2% | 365 | 51.2% | -0.24 | 9.80 | 6.75 | 12.85 | — |
| — | 36.80 | 42.60 | 39.70 | +0.73 | 51.0% | 370 | 51.0% | -0.27 | 10.93 | 7.50 | 14.35 | — |
| — | 33.70 | 39.25 | 36.48 | +0.70 | 51.0% | 375 | 51.0% | -0.30 | 12.72 | 9.50 | 15.95 | — |
| — | 30.30 | 36.15 | 33.23 | +0.66 | 50.9% | 380 | 50.9% | -0.34 | 14.25 | 11.40 | 17.10 | — |
| — | 27.35 | 33.15 | 30.25 | +0.63 | 50.8% | 385 | 50.8% | -0.37 | 15.90 | 12.40 | 19.40 | — |
| — | 24.00 | 30.40 | 27.20 | +0.60 | 50.8% | 390 | 50.8% | -0.41 | 18.10 | 15.35 | 20.85 | — |
| — | 20.70 | 27.70 | 24.20 | +0.56 | 50.8% | 395 | 50.8% | -0.44 | 20.18 | 17.20 | 23.15 | — |
| — | 18.75 | 24.05 | 21.40 | +0.53 | 50.8% | 400 | 50.8% | -0.48 | 23.20 | 20.70 | 25.70 | — |
| — | 18.50 | 22.90 | 20.70 | +0.49 | 50.8% | 405 | 50.8% | -0.51 | 25.35 | 22.65 | 28.05 | — |
| — | 15.05 | 19.30 | 17.18 | +0.46 | 50.8% | 410 | 50.8% | -0.55 | 28.62 | 26.05 | 31.20 | — |
| — | 14.35 | 18.85 | 16.60 | +0.43 | 50.8% | 415 | 50.8% | -0.58 | 30.77 | 27.15 | 34.40 | — |
| — | 11.45 | 17.10 | 14.28 | — | — | 420 | — | — | 34.80 | 32.00 | 37.60 | — |
| — | 10.65 | 16.60 | 13.62 | +0.36 | 50.9% | 425 | 50.9% | -0.64 | 38.23 | 35.40 | 41.05 | — |
| — | 7.10 | 15.50 | 11.30 | +0.33 | 51.0% | 430 | 51.0% | -0.67 | 41.60 | 38.95 | 44.25 | — |
| — | 7.55 | 11.75 | 9.65 | +0.30 | 51.1% | 435 | 51.1% | -0.70 | 45.45 | 42.90 | 48.00 | — |
| — | 6.60 | 10.90 | 8.75 | +0.28 | 51.2% | 440 | 51.2% | -0.73 | 49.30 | 46.55 | 52.05 | — |
| — | 4.55 | 10.10 | 7.33 | +0.25 | 51.3% | 445 | 51.3% | -0.75 | 53.98 | 50.55 | 57.40 | — |
| — | 4.20 | 10.35 | 7.28 | +0.23 | 51.4% | 450 | 51.4% | -0.78 | 57.58 | 53.60 | 61.55 | — |
| — | 3.40 | 10.50 | 6.95 | +0.21 | 51.6% | 455 | 51.6% | -0.80 | 62.27 | 58.80 | 65.75 | — |
| — | 4.20 | 8.10 | 6.15 | +0.19 | 51.7% | 460 | 51.7% | -0.82 | 66.12 | 62.20 | 70.05 | — |
| — | 1.54 | 6.95 | 4.25 | +0.17 | 51.9% | 465 | 51.9% | -0.84 | 71.03 | 67.60 | 74.45 | 0 |
| 94 | 1.82 | 5.25 | 3.54 | +0.15 | 52.0% | 470 | 52.0% | -0.86 | 75.00 | 71.10 | 78.90 | 0 |
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.