Spot 395.39
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.40 | 81.30 | 77.35 | +0.97 | 42.2% | 320 | 42.2% | -0.03 | — | — | 1.30 | — |
| — | 62.60 | 71.10 | 66.85 | +0.95 | 39.9% | 330 | 39.9% | -0.05 | — | — | 4.90 | — |
| — | 58.30 | 66.30 | 62.30 | +0.94 | 38.8% | 335 | 38.8% | -0.06 | — | — | 4.90 | — |
| — | 53.70 | 62.00 | 57.85 | +0.93 | 37.6% | 340 | 37.6% | -0.07 | — | — | 1.60 | — |
| — | 49.00 | 57.40 | 53.20 | +0.92 | 36.5% | 345 | 36.5% | -0.08 | — | — | 2.50 | — |
| — | 44.60 | 52.80 | 48.70 | +0.90 | 35.5% | 350 | 35.5% | -0.10 | — | — | 3.50 | — |
| — | 39.70 | 47.70 | 43.70 | +0.88 | 34.5% | 355 | 34.5% | -0.12 | 4.28 | 0.05 | 8.50 | — |
| — | 35.60 | 43.30 | 39.45 | +0.85 | 33.6% | 360 | 33.6% | -0.15 | 2.08 | 0.05 | 4.10 | — |
| — | 31.20 | 39.60 | 35.40 | +0.82 | 32.8% | 365 | 32.8% | -0.18 | 2.50 | 1.00 | 4.00 | — |
| — | 26.90 | 35.50 | 31.20 | +0.79 | 32.1% | 370 | 32.1% | -0.21 | 4.10 | 2.60 | 5.60 | — |
| — | 23.60 | 31.60 | 27.60 | +0.74 | 31.4% | 375 | 31.4% | -0.25 | 5.35 | 4.70 | 6.00 | — |
| — | 20.00 | 28.00 | 24.00 | +0.70 | 30.9% | 380 | 30.9% | -0.30 | 6.20 | 5.00 | 7.40 | — |
| — | 16.80 | 24.20 | 20.50 | +0.65 | 30.5% | 385 | 30.5% | -0.35 | 7.45 | 5.90 | 9.00 | — |
| — | 14.40 | 21.30 | 17.85 | +0.60 | 30.2% | 390 | 30.2% | -0.41 | 9.65 | 6.30 | 13.00 | — |
| — | 10.80 | 19.00 | 14.90 | +0.54 | 29.9% | 395 | 29.9% | -0.47 | 12.15 | 8.50 | 15.80 | — |
| — | 8.90 | 15.30 | 12.10 | +0.47 | 29.8% | 400 | 29.8% | -0.53 | 15.05 | 13.50 | 16.60 | — |
| — | 6.60 | 14.00 | 10.30 | +0.42 | 29.7% | 405 | 29.7% | -0.59 | 18.55 | 14.90 | 22.20 | — |
| — | 4.30 | 12.40 | 8.35 | +0.37 | 29.8% | 410 | 29.8% | -0.64 | 21.15 | 17.30 | 25.00 | — |
| — | 2.70 | 11.00 | 6.85 | +0.31 | 29.9% | 415 | 29.9% | -0.69 | 24.70 | 20.40 | 29.00 | — |
| — | 1.50 | 10.00 | 5.75 | +0.27 | 30.1% | 420 | 30.1% | -0.74 | 28.45 | 24.10 | 32.80 | — |
| — | 0.30 | 10.00 | 5.15 | +0.23 | 30.3% | 425 | 30.3% | -0.79 | 32.15 | 28.20 | 36.10 | — |
| — | 0.35 | 4.50 | 2.42 | +0.19 | 30.7% | 430 | 30.7% | -0.82 | 36.65 | 32.40 | 40.90 | — |
| — | 0.05 | 9.80 | 4.92 | +0.16 | 31.1% | 435 | 31.1% | -0.85 | 40.75 | 36.70 | 44.80 | — |
| — | 0.05 | 8.70 | 4.38 | +0.14 | 31.6% | 440 | 31.6% | -0.88 | 45.30 | 41.20 | 49.40 | — |
| — | 0.05 | 9.20 | 4.62 | +0.11 | 32.1% | 445 | 32.1% | -0.90 | 50.20 | 46.00 | 54.40 | — |
| — | 0.05 | 9.80 | 4.92 | +0.10 | 32.6% | 450 | 32.6% | -0.92 | 55.00 | 50.70 | 59.30 | — |
| — | 0.05 | 9.60 | 4.83 | +0.08 | 33.2% | 455 | 33.2% | -0.94 | 59.90 | 55.60 | 64.20 | — |
| — | — | 4.90 | — | +0.07 | 33.9% | 460 | 33.9% | -0.95 | 64.75 | 60.50 | 69.00 | — |
| 1 | — | 4.90 | — | +0.06 | 34.5% | 465 | 34.5% | -0.96 | 69.45 | 65.40 | 73.50 | — |
| — | — | 4.90 | — | +0.05 | 35.2% | 470 | 35.2% | -0.97 | 74.65 | 70.40 | 78.90 | — |
| — | — | 4.90 | — | +0.04 | 35.9% | 475 | 35.9% | -0.98 | 79.45 | 75.40 | 83.50 | — |
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.