Spot 395.95
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.40 | 82.40 | 77.90 | +0.97 | 41.9% | 320 | 41.9% | -0.03 | — | — | 1.30 | — |
| — | 64.20 | 72.60 | 68.40 | +0.95 | 40.5% | 330 | 40.5% | -0.05 | — | — | 9.70 | — |
| — | 59.00 | 68.00 | 63.50 | +0.94 | 39.4% | 335 | 39.4% | -0.06 | — | — | 7.90 | — |
| — | 54.40 | 63.30 | 58.85 | +0.92 | 38.3% | 340 | 38.3% | -0.08 | — | — | 2.95 | — |
| — | 49.60 | 58.60 | 54.10 | +0.91 | 37.0% | 345 | 37.0% | -0.09 | — | — | 8.20 | — |
| — | 45.10 | 53.80 | 49.45 | +0.90 | 35.8% | 350 | 35.8% | -0.10 | 1.77 | 0.05 | 3.50 | — |
| — | 40.60 | 49.20 | 44.90 | +0.88 | 34.5% | 355 | 34.5% | -0.12 | 4.12 | 0.05 | 8.20 | — |
| — | 36.10 | 44.80 | 40.45 | +0.85 | 33.4% | 360 | 33.4% | -0.15 | — | — | 3.40 | — |
| — | 32.00 | 40.40 | 36.20 | +0.83 | 32.3% | 365 | 32.3% | -0.17 | 3.88 | 1.25 | 6.50 | — |
| — | 28.00 | 36.40 | 32.20 | +0.79 | 31.3% | 370 | 31.3% | -0.21 | — | — | 5.00 | — |
| — | 24.00 | 32.30 | 28.15 | +0.76 | 30.5% | 375 | 30.5% | -0.25 | 4.83 | 2.65 | 7.00 | — |
| — | 20.00 | 28.60 | 24.30 | +0.71 | 29.7% | 380 | 29.7% | -0.29 | 6.45 | 5.40 | 7.50 | — |
| — | 17.00 | 25.50 | 21.25 | +0.66 | 29.1% | 385 | 29.1% | -0.34 | 7.30 | 5.70 | 8.90 | — |
| — | 14.00 | 21.60 | 17.80 | +0.60 | 28.7% | 390 | 28.7% | -0.40 | 8.60 | 7.10 | 10.10 | — |
| — | 11.40 | 19.10 | 15.25 | +0.55 | 28.4% | 395 | 28.4% | -0.46 | 13.15 | 9.70 | 16.60 | — |
| — | 9.00 | 17.10 | 13.05 | +0.49 | 28.2% | 400 | 28.2% | -0.52 | 15.00 | 11.50 | 18.50 | — |
| — | 6.80 | 14.80 | 10.80 | +0.43 | 28.1% | 405 | 28.1% | -0.58 | 18.15 | 15.80 | 20.50 | — |
| — | 5.80 | 11.50 | 8.65 | +0.37 | 28.2% | 410 | 28.2% | -0.64 | 21.30 | 17.40 | 25.20 | — |
| — | 3.20 | 10.00 | 6.60 | +0.32 | 28.4% | 415 | 28.4% | -0.69 | 24.60 | 20.00 | 29.20 | — |
| — | 2.65 | 8.00 | 5.33 | +0.27 | 28.7% | 420 | 28.7% | -0.74 | 28.30 | 23.70 | 32.90 | — |
| — | 0.30 | 9.00 | 4.65 | +0.23 | 29.1% | 425 | 29.1% | -0.78 | 32.35 | 27.70 | 37.00 | — |
| — | 0.90 | 5.70 | 3.30 | +0.20 | 29.5% | 430 | 29.5% | -0.82 | 36.05 | 31.70 | 40.40 | — |
| — | — | 8.30 | — | +0.17 | 30.1% | 435 | 30.1% | -0.85 | 40.35 | 36.00 | 44.70 | — |
| — | 0.05 | 7.80 | 3.92 | +0.14 | 30.7% | 440 | 30.7% | -0.88 | 44.85 | 40.30 | 49.40 | — |
| — | 0.05 | 6.90 | 3.48 | +0.12 | 31.4% | 445 | 31.4% | -0.90 | 49.50 | 45.20 | 53.80 | — |
| — | — | 10.00 | — | +0.10 | 32.2% | 450 | 32.2% | -0.92 | 54.30 | 49.80 | 58.80 | — |
| — | — | 10.00 | — | +0.09 | 32.9% | 455 | 32.9% | -0.93 | 59.30 | 54.90 | 63.70 | — |
| — | — | 9.90 | — | +0.08 | 33.8% | 460 | 33.8% | -0.94 | 64.10 | 59.60 | 68.60 | — |
| — | — | 9.90 | — | — | — | 465 | — | — | 69.15 | 64.70 | 73.60 | — |
| — | — | 9.60 | — | — | — | 470 | 35.5% | -0.96 | 74.45 | 70.20 | 78.70 | — |
| — | — | 9.50 | — | +0.05 | 36.3% | 475 | 36.3% | -0.97 | 79.40 | 74.80 | 84.00 | — |
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.