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 | |
| — | 73.20 | 80.30 | 76.75 | +1.00 | 49.5% | 320 | 49.5% | -0.00 | — | — | 7.20 | — |
| — | 63.40 | 70.10 | 66.75 | +1.00 | 46.9% | 330 | 46.9% | -0.00 | — | — | 6.80 | — |
| — | 58.50 | 65.30 | 61.90 | +1.00 | 45.3% | 335 | 45.3% | -0.00 | — | — | 7.20 | — |
| — | 54.00 | 60.10 | 57.05 | +1.00 | 43.5% | 340 | 43.5% | -0.00 | — | — | 6.80 | — |
| — | 47.80 | 55.10 | 51.45 | +1.00 | 41.8% | 345 | 41.8% | -0.00 | — | — | 6.80 | — |
| — | 43.00 | 50.10 | 46.55 | +1.00 | 40.1% | 350 | 40.1% | -0.00 | — | — | 6.80 | — |
| — | 38.40 | 45.40 | 41.90 | +1.00 | 38.6% | 355 | 38.6% | -0.00 | — | — | 6.80 | — |
| — | 34.20 | 39.80 | 37.00 | +0.99 | 37.2% | 360 | 37.2% | -0.01 | — | — | 3.00 | — |
| — | 28.30 | 35.30 | 31.80 | +0.99 | 35.9% | 365 | 35.9% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 23.60 | 30.20 | 26.90 | +0.97 | 34.9% | 370 | 34.9% | -0.03 | — | — | 2.25 | — |
| — | 19.60 | 25.60 | 22.60 | +0.94 | 34.1% | 375 | 34.1% | -0.06 | 0.28 | 0.05 | 0.50 | — |
| — | 15.10 | 20.80 | 17.95 | +0.89 | 33.4% | 380 | 33.4% | -0.11 | 0.68 | 0.45 | 0.90 | — |
| — | 13.00 | 17.50 | 15.25 | +0.85 | 33.1% | 382.5 | 33.1% | -0.15 | 1.07 | 0.40 | 1.75 | — |
| — | 10.90 | 15.30 | 13.10 | +0.80 | 32.9% | 385 | 32.9% | -0.20 | 1.40 | 0.85 | 1.95 | — |
| — | 8.60 | 12.80 | 10.70 | +0.75 | 32.7% | 387.5 | 32.7% | -0.25 | 1.88 | 1.50 | 2.25 | — |
| — | 6.80 | 11.20 | 9.00 | +0.68 | 32.6% | 390 | 32.6% | -0.32 | 2.38 | 1.75 | 3.00 | — |
| — | 6.70 | 8.20 | 7.45 | +0.61 | 32.5% | 392.5 | 32.5% | -0.39 | 3.45 | 3.00 | 3.90 | — |
| — | 5.20 | 7.40 | 6.30 | +0.54 | 32.4% | 395 | 32.4% | -0.46 | 4.55 | 3.30 | 5.80 | — |
| — | 4.00 | 5.10 | 4.55 | +0.47 | 32.4% | 397.5 | 32.4% | -0.54 | 5.90 | 5.20 | 6.60 | — |
| — | 3.00 | 4.10 | 3.55 | +0.39 | 32.4% | 400 | 32.4% | -0.61 | 6.80 | 5.50 | 8.10 | — |
| — | 2.10 | 3.10 | 2.60 | +0.33 | 32.5% | 402.5 | 32.5% | -0.68 | 8.40 | 7.00 | 9.80 | — |
| — | 1.15 | 2.25 | 1.70 | +0.26 | 32.5% | 405 | 32.5% | -0.74 | 10.60 | 9.50 | 11.70 | — |
| — | 0.90 | 1.65 | 1.27 | +0.21 | 32.7% | 407.5 | 32.7% | -0.79 | 12.50 | 10.40 | 14.60 | — |
| — | 0.70 | 1.50 | 1.10 | +0.16 | 32.8% | 410 | 32.8% | -0.84 | 14.10 | 11.90 | 16.30 | — |
| — | 0.45 | 1.25 | 0.85 | +0.12 | 32.9% | 412.5 | 32.9% | -0.88 | 16.05 | 13.50 | 18.60 | — |
| — | 0.10 | 3.20 | 1.65 | +0.09 | 33.1% | 415 | 33.1% | -0.91 | 18.65 | 15.80 | 21.50 | — |
| — | 0.05 | 2.80 | 1.43 | +0.07 | 33.3% | 417.5 | 33.3% | -0.94 | 21.10 | 18.20 | 24.00 | — |
| — | 0.10 | 1.45 | 0.78 | +0.05 | 33.5% | 420 | 33.5% | -0.96 | 23.40 | 20.60 | 26.20 | — |
| — | — | 1.55 | — | +0.03 | 33.8% | 422.5 | 33.8% | -0.97 | 26.15 | 23.10 | 29.20 | — |
| — | — | 6.80 | — | +0.02 | 34.0% | 425 | 34.0% | -0.98 | 29.25 | 25.40 | 33.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 34.3% | 427.5 | 34.3% | -0.99 | 31.85 | 28.10 | 35.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 34.5% | 430 | 34.5% | -1.00 | 34.00 | 30.60 | 37.40 | — |
| — | — | 7.00 | — | +0.01 | 34.8% | 432.5 | 34.8% | -1.00 | 36.65 | 32.70 | 40.60 | — |
| — | — | 7.00 | — | +0.01 | 35.1% | 435 | 35.1% | -1.00 | 38.60 | 35.60 | 41.60 | — |
| — | — | 7.00 | — | +0.00 | 35.6% | 440 | 35.6% | -1.00 | 44.00 | 39.90 | 48.10 | — |
| — | — | 7.20 | — | +0.00 | 36.2% | 445 | 36.2% | -1.00 | 49.15 | 45.20 | 53.10 | — |
| — | — | 8.00 | — | +0.00 | 36.7% | 450 | 36.7% | -1.00 | 54.15 | 50.20 | 58.10 | — |
| — | — | 6.80 | — | +0.00 | 37.3% | 455 | 37.3% | -1.00 | 58.65 | 55.60 | 61.70 | — |
| — | — | 10.00 | — | +0.00 | 37.8% | 460 | 37.8% | -1.00 | 63.65 | 60.60 | 66.70 | — |
| — | — | 9.00 | — | +0.00 | 38.2% | 465 | 38.2% | -1.00 | 68.50 | 65.60 | 71.40 | — |
| — | — | 0.05 | — | +0.00 | 38.7% | 470 | 38.7% | -1.00 | 74.35 | 70.60 | 78.10 | — |
| — | — | 7.60 | — | +0.00 | 39.0% | 475 | 39.0% | -1.00 | 79.00 | 74.90 | 83.10 | — |
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.