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 | |
| — | 72.10 | 79.20 | 75.65 | — | — | 320 | — | — | — | — | 4.90 | — |
| — | 63.10 | 69.00 | 66.05 | — | — | 330 | 67.4% | -0.00 | — | — | 4.90 | — |
| — | 56.90 | 64.80 | 60.85 | +1.00 | 64.9% | 335 | 64.9% | -0.00 | — | — | 4.90 | — |
| — | 52.50 | 59.80 | 56.15 | +1.00 | 62.0% | 340 | 62.0% | -0.00 | — | — | 4.90 | — |
| — | 47.20 | 54.80 | 51.00 | +1.00 | 59.0% | 345 | 59.0% | -0.00 | — | — | 4.90 | — |
| — | 41.60 | 49.80 | 45.70 | +1.00 | 56.0% | 350 | 56.0% | -0.00 | — | — | 4.90 | — |
| — | 36.80 | 44.80 | 40.80 | +1.00 | 53.2% | 355 | 53.2% | -0.00 | — | — | 4.90 | — |
| — | 33.70 | 39.30 | 36.50 | +0.99 | 50.4% | 360 | 50.4% | -0.01 | — | — | 4.90 | — |
| — | 28.70 | 33.80 | 31.25 | +0.99 | 47.5% | 365 | 47.5% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 23.80 | 29.40 | 26.60 | — | — | 370 | 44.4% | -0.02 | — | — | 1.15 | — |
| — | 18.40 | 24.50 | 21.45 | +0.96 | 41.1% | 375 | 41.1% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 14.00 | 19.80 | 16.90 | — | — | 380 | — | — | 0.53 | 0.05 | 1.00 | — |
| — | 11.20 | 16.90 | 14.05 | +0.89 | 36.5% | 382.5 | — | — | 0.57 | 0.10 | 1.05 | — |
| — | 8.70 | 15.00 | 11.85 | +0.84 | 35.4% | 385 | 35.4% | -0.16 | 0.53 | 0.20 | 0.85 | — |
| — | 7.60 | 12.90 | 10.25 | — | — | 387.5 | 34.5% | -0.22 | 0.78 | 0.35 | 1.20 | — |
| — | 5.60 | 9.10 | 7.35 | +0.70 | 33.8% | 390 | 33.8% | -0.30 | 1.32 | 0.75 | 1.90 | — |
| — | 4.00 | 7.60 | 5.80 | — | — | 392.5 | 33.4% | -0.39 | 2.23 | 1.05 | 3.40 | — |
| — | 2.55 | 5.60 | 4.08 | +0.51 | 33.2% | 395 | — | — | 3.23 | 1.85 | 4.60 | — |
| — | 1.40 | 4.00 | 2.70 | +0.40 | 33.1% | 397.5 | 33.1% | -0.60 | 4.42 | 2.75 | 6.10 | — |
| — | 0.85 | 3.10 | 1.98 | +0.31 | 33.2% | 400 | 33.2% | -0.69 | 5.90 | 3.90 | 7.90 | — |
| — | 0.50 | 1.90 | 1.20 | +0.23 | 33.5% | 402.5 | 33.5% | -0.77 | 7.55 | 5.60 | 9.50 | — |
| — | 0.30 | 1.10 | 0.70 | +0.17 | 33.8% | 405 | 33.8% | -0.84 | 10.20 | 7.50 | 12.90 | — |
| — | 0.15 | 1.40 | 0.78 | +0.11 | 34.3% | 407.5 | 34.3% | -0.89 | 11.85 | 9.70 | 14.00 | — |
| — | 0.05 | 2.00 | 1.02 | +0.08 | 34.9% | 410 | 34.9% | -0.92 | 14.10 | 11.20 | 17.00 | — |
| — | — | 0.60 | — | +0.05 | 35.4% | 412.5 | 35.4% | -0.95 | 16.85 | 14.00 | 19.70 | — |
| — | — | 2.50 | — | +0.04 | 35.9% | 415 | 35.9% | -0.97 | 19.40 | 17.00 | 21.80 | — |
| — | — | 4.90 | — | +0.02 | 36.3% | 417.5 | 36.3% | -0.98 | 21.60 | 18.70 | 24.50 | — |
| — | 0.05 | 1.85 | 0.95 | +0.01 | 36.7% | 420 | 36.7% | -0.99 | 24.25 | 21.10 | 27.40 | — |
| — | — | 4.90 | — | +0.01 | 36.9% | 422.5 | 36.9% | -1.00 | 26.75 | 23.60 | 29.90 | — |
| — | — | 4.90 | — | +0.00 | 36.9% | 425 | 36.9% | -1.00 | 29.70 | 25.40 | 34.00 | — |
| — | — | 4.90 | — | +0.00 | 36.8% | 427.5 | 36.8% | -1.00 | 32.00 | 28.00 | 36.00 | — |
| — | — | 4.90 | — | +0.00 | 36.7% | 430 | 36.7% | -1.00 | 34.45 | 30.40 | 38.50 | — |
| — | — | 2.45 | — | +0.00 | 36.7% | 432.5 | 36.7% | -1.00 | 37.00 | 33.00 | 41.00 | — |
| — | — | 4.90 | — | +0.00 | 36.6% | 435 | 36.6% | -1.00 | 39.70 | 35.40 | 44.00 | — |
| — | — | 4.90 | — | +0.00 | 36.7% | 440 | 36.7% | -1.00 | 44.45 | 40.40 | 48.50 | — |
| — | — | 4.90 | — | +0.00 | 37.1% | 445 | 37.1% | -1.00 | 49.45 | 45.40 | 53.50 | — |
| — | — | 4.90 | — | +0.00 | 37.7% | 450 | 37.7% | -1.00 | 54.65 | 50.40 | 58.90 | — |
| — | — | 4.90 | — | +0.00 | 38.4% | 455 | 38.4% | -1.00 | 59.45 | 55.40 | 63.50 | — |
| — | — | 4.90 | — | +0.00 | 39.2% | 460 | 39.2% | -1.00 | 64.45 | 60.40 | 68.50 | — |
| — | — | 4.90 | — | +0.00 | 39.9% | 465 | 39.9% | -1.00 | 69.45 | 65.40 | 73.50 | — |
| — | — | 4.90 | — | +0.00 | 40.6% | 470 | 40.6% | -1.00 | 74.70 | 70.40 | 79.00 | — |
| — | — | 4.90 | — | +0.00 | 41.2% | 475 | 41.2% | -1.00 | 79.65 | 75.40 | 83.90 | — |
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.