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 | |
| — | 77.65 | 84.40 | 81.03 | +0.93 | 53.7% | 320 | 53.7% | -0.07 | 1.49 | 0.92 | 2.06 | — |
| — | 73.15 | 79.80 | 76.47 | +0.92 | 53.5% | 325 | 53.5% | -0.08 | 2.22 | 0.94 | 3.50 | — |
| — | 67.80 | 75.35 | 71.58 | +0.90 | 53.3% | 330 | 53.3% | -0.10 | 3.30 | 1.10 | 5.50 | — |
| — | 63.40 | 71.15 | 67.28 | +0.88 | 53.0% | 335 | 53.0% | -0.12 | 4.08 | 1.60 | 6.55 | — |
| — | 60.35 | 65.95 | 63.15 | +0.87 | 52.8% | 340 | 52.8% | -0.13 | 3.92 | 3.15 | 4.70 | — |
| — | 56.15 | 61.75 | 58.95 | +0.85 | 52.7% | 345 | 52.7% | -0.16 | 4.78 | 4.00 | 5.55 | — |
| — | 52.05 | 57.70 | 54.88 | +0.82 | 52.5% | 350 | 52.5% | -0.18 | 5.50 | 3.95 | 7.05 | — |
| — | 48.15 | 53.80 | 50.98 | +0.80 | 52.3% | 355 | — | — | 6.80 | 4.15 | 9.45 | — |
| — | 44.45 | 50.00 | 47.23 | — | — | 360 | — | — | 7.90 | 5.30 | 10.50 | — |
| — | 41.05 | 46.20 | 43.62 | — | — | 365 | — | — | 9.32 | 6.65 | 12.00 | — |
| — | 37.75 | 42.75 | 40.25 | — | — | 370 | 52.0% | -0.29 | 10.97 | 8.20 | 13.75 | — |
| — | 34.25 | 39.50 | 36.88 | +0.68 | 51.9% | 375 | 51.9% | -0.32 | 11.97 | 9.90 | 14.05 | — |
| — | 31.20 | 36.35 | 33.77 | +0.65 | 51.8% | 380 | 51.8% | -0.35 | 14.60 | 11.85 | 17.35 | — |
| — | 28.30 | 33.45 | 30.88 | +0.62 | 51.7% | 385 | 51.7% | -0.38 | 16.95 | 15.65 | 18.25 | — |
| — | 25.65 | 30.85 | 28.25 | +0.59 | 51.7% | 390 | 51.7% | -0.42 | 19.18 | 16.65 | 21.70 | — |
| — | 23.30 | 28.30 | 25.80 | +0.55 | 51.6% | 395 | 51.6% | -0.45 | 20.80 | 18.45 | 23.15 | — |
| — | 20.70 | 25.90 | 23.30 | +0.52 | 51.6% | 400 | 51.6% | -0.48 | 23.88 | 21.00 | 26.75 | — |
| — | 18.20 | 23.60 | 20.90 | +0.49 | 51.6% | 405 | 51.6% | -0.52 | 26.65 | 23.75 | 29.55 | — |
| — | 16.95 | 21.20 | 19.07 | +0.45 | 51.6% | 410 | 51.6% | -0.55 | 29.52 | 26.70 | 32.35 | — |
| — | 14.55 | 19.65 | 17.10 | +0.42 | 51.6% | 415 | 51.6% | -0.58 | 32.62 | 29.80 | 35.45 | — |
| — | 13.30 | 17.60 | 15.45 | +0.39 | 51.7% | 420 | 51.7% | -0.61 | 35.75 | 33.20 | 38.30 | — |
| — | 10.95 | 16.25 | 13.60 | +0.36 | 51.7% | 425 | 51.7% | -0.64 | 39.23 | 36.60 | 41.85 | — |
| — | 10.15 | 14.05 | 12.10 | +0.33 | 51.8% | 430 | 51.8% | -0.67 | 42.90 | 40.20 | 45.60 | — |
| — | 7.90 | 13.45 | 10.68 | +0.31 | 51.8% | 435 | 51.8% | -0.70 | 46.48 | 43.85 | 49.10 | — |
| — | 6.75 | 12.30 | 9.53 | +0.28 | 51.9% | 440 | 51.9% | -0.72 | 50.38 | 47.70 | 53.05 | — |
| — | 6.50 | 10.55 | 8.53 | +0.26 | 52.0% | 445 | 52.0% | -0.75 | 54.25 | 51.40 | 57.10 | — |
| — | 4.90 | 10.25 | 7.58 | +0.23 | 52.0% | 450 | 52.0% | -0.77 | 58.33 | 55.45 | 61.20 | — |
| 9 | 4.05 | 9.35 | 6.70 | +0.21 | 52.1% | 455 | 52.1% | -0.79 | 62.35 | 59.60 | 65.10 | — |
| — | 3.10 | 8.60 | 5.85 | +0.19 | 52.2% | 460 | 52.2% | -0.82 | 66.70 | 63.85 | 69.55 | — |
| — | 2.61 | 7.90 | 5.25 | +0.17 | 52.3% | 465 | 52.3% | -0.83 | 71.08 | 68.20 | 73.95 | — |
| — | 1.91 | 6.35 | 4.13 | +0.16 | 52.5% | 470 | 48.9% | -0.85 | 75.50 | 72.65 | 78.35 | — |
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.