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 | |
| — | 72.50 | 80.60 | 76.55 | +1.00 | 43.7% | 320 | 43.7% | -0.00 | — | — | 5.40 | — |
| — | 63.10 | 70.70 | 66.90 | +1.00 | 41.8% | 330 | 41.8% | -0.01 | — | — | 7.20 | — |
| — | 57.70 | 65.50 | 61.60 | +0.99 | 40.6% | 335 | 40.6% | -0.01 | — | — | 7.20 | — |
| — | 52.60 | 60.80 | 56.70 | +0.99 | 39.3% | 340 | 39.3% | -0.01 | — | — | 7.20 | — |
| — | 47.70 | 55.80 | 51.75 | +0.98 | 38.0% | 345 | 38.0% | -0.02 | — | — | 7.30 | — |
| — | 43.60 | 50.90 | 47.25 | +0.98 | 36.7% | 350 | 36.7% | -0.02 | — | — | 7.30 | — |
| — | 38.50 | 45.90 | 42.20 | +0.97 | 35.4% | 355 | 35.4% | -0.03 | — | — | 5.50 | — |
| — | 33.00 | 41.10 | 37.05 | +0.95 | 34.2% | 360 | 34.2% | -0.05 | — | — | 4.30 | — |
| — | 30.40 | 35.70 | 33.05 | +0.93 | 33.1% | 365 | 33.1% | -0.07 | 0.50 | 0.20 | 0.80 | — |
| — | 26.30 | 31.10 | 28.70 | +0.90 | 32.0% | 370 | 32.0% | -0.10 | 1.00 | 0.40 | 1.60 | — |
| — | 21.30 | 26.80 | 24.05 | +0.86 | 31.1% | 375 | 31.1% | -0.14 | 1.57 | 0.95 | 2.20 | — |
| — | 17.00 | 22.70 | 19.85 | +0.80 | 30.2% | 380 | 30.2% | -0.20 | 2.08 | 1.60 | 2.55 | — |
| — | 15.00 | 20.00 | 17.50 | +0.76 | 29.8% | 382.5 | 29.8% | -0.24 | 2.62 | 2.15 | 3.10 | — |
| — | 13.00 | 15.80 | 14.40 | +0.73 | 29.5% | 385 | 29.5% | -0.28 | 3.15 | 2.60 | 3.70 | — |
| — | 11.20 | 14.20 | 12.70 | +0.68 | 29.2% | 387.5 | 29.2% | -0.32 | 3.80 | 3.10 | 4.50 | — |
| — | 9.50 | 12.50 | 11.00 | +0.64 | 28.9% | 390 | 28.9% | -0.36 | 4.55 | 3.80 | 5.30 | — |
| — | 8.40 | 11.50 | 9.95 | +0.59 | 28.6% | 392.5 | 28.6% | -0.41 | 5.45 | 4.60 | 6.30 | — |
| — | 6.10 | 9.60 | 7.85 | +0.54 | 28.4% | 395 | 28.4% | -0.46 | 8.05 | 6.30 | 9.80 | — |
| — | 6.60 | 8.30 | 7.45 | +0.49 | 28.1% | 397.5 | 28.1% | -0.51 | 8.20 | 7.30 | 9.10 | — |
| — | 5.00 | 7.20 | 6.10 | +0.44 | 28.0% | 400 | 28.0% | -0.57 | 9.35 | 7.90 | 10.80 | — |
| — | 3.80 | 6.40 | 5.10 | +0.39 | 27.8% | 402.5 | 27.8% | -0.62 | 11.35 | 10.30 | 12.40 | — |
| — | 3.60 | 5.30 | 4.45 | +0.34 | 27.7% | 405 | 27.7% | -0.67 | 12.10 | 10.10 | 14.10 | — |
| — | 3.00 | 4.00 | 3.50 | +0.29 | 27.5% | 407.5 | 27.5% | -0.72 | 14.05 | 12.40 | 15.70 | — |
| — | 2.25 | 3.40 | 2.83 | +0.25 | 27.5% | 410 | 27.5% | -0.76 | 15.60 | 13.70 | 17.50 | — |
| — | 1.75 | 2.55 | 2.15 | +0.21 | 27.4% | 412.5 | 27.4% | -0.80 | 17.15 | 14.40 | 19.90 | — |
| — | 1.15 | 2.15 | 1.65 | +0.17 | 27.4% | 415 | 27.4% | -0.84 | 20.40 | 16.50 | 24.30 | — |
| — | 0.05 | 5.90 | 2.98 | — | — | 417.5 | 27.3% | -0.87 | 22.50 | 18.50 | 26.50 | — |
| — | 0.80 | 5.30 | 3.05 | — | — | 420 | — | — | 25.15 | 21.60 | 28.70 | — |
| — | 0.40 | 2.00 | 1.20 | — | — | 422.5 | 27.4% | -0.92 | 27.25 | 23.50 | 31.00 | — |
| — | 0.05 | 4.40 | 2.23 | +0.07 | 27.4% | 425 | 27.4% | -0.94 | 28.70 | 25.90 | 31.50 | — |
| — | 0.05 | 4.10 | 2.08 | +0.06 | 27.4% | 427.5 | 27.4% | -0.96 | 31.15 | 28.30 | 34.00 | — |
| — | 0.05 | 3.10 | 1.57 | +0.05 | 27.5% | 430 | 27.5% | -0.97 | 34.25 | 30.70 | 37.80 | — |
| — | — | 5.60 | — | +0.03 | 27.7% | 435 | 27.7% | -0.99 | 39.15 | 35.60 | 42.70 | — |
| — | — | 1.00 | — | +0.02 | 28.0% | 440 | 28.0% | -1.00 | 44.15 | 40.20 | 48.10 | — |
| — | — | 7.30 | — | +0.01 | 28.2% | 445 | 28.2% | -1.00 | 49.00 | 44.90 | 53.10 | — |
| — | — | 7.30 | — | +0.01 | 28.6% | 450 | 28.6% | -1.00 | 54.15 | 50.20 | 58.10 | — |
| — | — | 7.30 | — | +0.00 | 29.0% | 455 | 29.0% | -1.00 | 59.10 | 55.20 | 63.00 | — |
| — | — | 7.20 | — | +0.00 | 29.4% | 460 | 29.4% | -1.00 | 64.15 | 60.20 | 68.10 | — |
| — | — | 7.20 | — | +0.00 | 29.8% | 465 | 29.8% | -1.00 | 69.15 | 65.20 | 73.10 | — |
| — | — | 7.20 | — | +0.00 | 30.2% | 470 | 30.2% | -1.00 | 74.35 | 70.60 | 78.10 | — |
| — | — | 7.20 | — | +0.00 | 30.7% | 475 | 30.7% | -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.