Spot 397.07
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.40 | 81.85 | 78.62 | — | — | 320 | — | — | — | — | 0.71 | — |
| — | 70.60 | 76.90 | 73.75 | — | — | 325 | — | — | 0.53 | 0.20 | 0.86 | — |
| — | 65.10 | 72.00 | 68.55 | — | — | 330 | — | — | — | — | 1.19 | — |
| — | 60.90 | 67.10 | 64.00 | — | — | 335 | — | — | 0.56 | 0.20 | 0.93 | — |
| — | 55.80 | 61.80 | 58.80 | — | — | 340 | — | — | — | — | 1.53 | — |
| — | 51.25 | 56.40 | 53.83 | — | — | 345 | 53.5% | -0.05 | 0.46 | 0.02 | 0.89 | — |
| — | 46.35 | 52.70 | 49.52 | +0.93 | 52.5% | 350 | 52.5% | -0.07 | 1.01 | 0.45 | 1.58 | — |
| — | 41.30 | 48.10 | 44.70 | +0.91 | 51.6% | 355 | 51.6% | -0.09 | 1.29 | 1.18 | 1.40 | — |
| — | 37.30 | 42.75 | 40.02 | +0.89 | 50.9% | 360 | 50.9% | -0.11 | 1.66 | 1.23 | 2.08 | — |
| — | 32.95 | 38.40 | 35.67 | +0.86 | 50.3% | 365 | 50.3% | -0.14 | 2.44 | 2.23 | 2.65 | — |
| — | 28.75 | 34.20 | 31.48 | +0.82 | 49.9% | 370 | 49.9% | -0.18 | 2.97 | 2.29 | 3.65 | — |
| — | 25.70 | 33.10 | 29.40 | +0.80 | 49.7% | 372.5 | 49.7% | -0.20 | 3.67 | 2.64 | 4.70 | — |
| — | 24.80 | 30.30 | 27.55 | +0.77 | 49.6% | 375 | 49.6% | -0.23 | 3.79 | 2.59 | 5.00 | — |
| — | 23.15 | 27.60 | 25.38 | +0.75 | 49.5% | 377.5 | 49.5% | -0.25 | 4.67 | 3.85 | 5.50 | — |
| — | 21.15 | 26.55 | 23.85 | +0.72 | 49.4% | 380 | 49.4% | -0.28 | 5.15 | 3.65 | 6.65 | — |
| — | 19.35 | 24.80 | 22.07 | +0.70 | 49.4% | 382.5 | 49.4% | -0.30 | 6.40 | 5.50 | 7.30 | — |
| — | 18.40 | 23.15 | 20.77 | +0.67 | 49.4% | 385 | 49.4% | -0.33 | 7.38 | 7.20 | 7.55 | — |
| — | 16.10 | 21.55 | 18.82 | +0.64 | 49.4% | 387.5 | 49.4% | -0.36 | 7.85 | 5.70 | 10.00 | — |
| — | 14.60 | 20.05 | 17.32 | +0.61 | 49.4% | 390 | 49.4% | -0.39 | 7.88 | 6.25 | 9.50 | — |
| — | 13.10 | 18.45 | 15.78 | +0.58 | 49.4% | 392.5 | 49.4% | -0.42 | 9.97 | 7.30 | 12.65 | — |
| — | 12.20 | 17.30 | 14.75 | +0.55 | 49.4% | 395 | 49.4% | -0.45 | 11.12 | 9.05 | 13.20 | — |
| — | 11.50 | 15.75 | 13.62 | +0.52 | 49.4% | 397.5 | 49.4% | -0.49 | 11.47 | 9.80 | 13.15 | — |
| — | 10.80 | 14.45 | 12.62 | +0.48 | 49.5% | 400 | 49.5% | -0.52 | 13.30 | 10.95 | 15.65 | — |
| — | 10.15 | 11.45 | 10.80 | +0.45 | 49.5% | 402.5 | 49.5% | -0.55 | 15.20 | 12.50 | 17.90 | — |
| — | 7.30 | 12.00 | 9.65 | +0.43 | 49.6% | 405 | 49.6% | -0.58 | 16.65 | 13.95 | 19.35 | — |
| — | 6.90 | 9.10 | 8.00 | +0.40 | 49.7% | 407.5 | 49.7% | -0.60 | 18.02 | 15.40 | 20.65 | — |
| — | 6.70 | 9.65 | 8.18 | +0.37 | 49.7% | 410 | 49.7% | -0.63 | 19.27 | 17.00 | 21.55 | — |
| — | 4.45 | 9.90 | 7.17 | +0.34 | 49.8% | 412.5 | 49.8% | -0.66 | 21.50 | 18.90 | 24.10 | — |
| — | 5.60 | 8.10 | 6.85 | +0.32 | 49.9% | 415 | 49.9% | -0.69 | 23.12 | 20.65 | 25.60 | — |
| — | 4.85 | 7.30 | 6.08 | +0.29 | 49.9% | 417.5 | 49.9% | -0.71 | 25.05 | 22.50 | 27.60 | — |
| 167 | 4.55 | 6.20 | 5.38 | +0.27 | 50.0% | 420 | 50.0% | -0.74 | 26.40 | 24.55 | 28.25 | 13 |
| — | 3.90 | 6.95 | 5.42 | +0.24 | 50.1% | 422.5 | 50.1% | -0.76 | 28.82 | 26.10 | 31.55 | — |
| — | 3.75 | 4.95 | 4.35 | +0.22 | 50.2% | 425 | 50.2% | -0.78 | 30.57 | 28.10 | 33.05 | — |
| — | 2.73 | 5.15 | 3.94 | +0.20 | 50.3% | 427.5 | 50.3% | -0.80 | 32.80 | 30.15 | 35.45 | — |
| — | 2.76 | 3.45 | 3.10 | +0.18 | 50.4% | 430 | 50.4% | -0.82 | 34.98 | 32.25 | 37.70 | — |
| — | 1.60 | 4.25 | 2.92 | +0.17 | 50.4% | 432.5 | 50.4% | -0.84 | 37.12 | 34.40 | 39.85 | — |
| — | 1.70 | 3.30 | 2.50 | +0.15 | 50.5% | 435 | 50.5% | -0.85 | 39.27 | 36.55 | 42.00 | — |
| — | 0.62 | 3.55 | 2.08 | +0.13 | 50.6% | 437.5 | 50.6% | -0.87 | 42.35 | 39.45 | 45.25 | — |
| — | 0.37 | 2.90 | 1.64 | +0.12 | 50.7% | 440 | 50.7% | -0.88 | 43.75 | 41.00 | 46.50 | — |
| — | 0.71 | 3.40 | 2.06 | +0.11 | 50.9% | 442.5 | 50.9% | -0.90 | 46.48 | 43.75 | 49.20 | — |
| — | 0.38 | 2.46 | 1.42 | +0.10 | 51.0% | 445 | 51.0% | -0.91 | 48.35 | 44.90 | 51.80 | — |
| — | 1.09 | 1.36 | 1.23 | +0.08 | 51.3% | 450 | 51.3% | -0.93 | 52.80 | 49.60 | 56.00 | — |
| — | 0.80 | 0.94 | 0.87 | +0.06 | 51.6% | 455 | 51.6% | -0.95 | 56.70 | 54.40 | 59.00 | — |
| — | 0.33 | 0.91 | 0.62 | +0.05 | 51.9% | 460 | 51.9% | -0.96 | 62.52 | 59.15 | 65.90 | — |
| — | 0.06 | 1.83 | 0.94 | +0.04 | 52.2% | 465 | 52.2% | -0.97 | 67.47 | 64.05 | 70.90 | — |
| — | 0.01 | 0.65 | 0.33 | +0.03 | 52.6% | 470 | 52.6% | -0.98 | 72.83 | 69.65 | 76.00 | — |
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.