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 | |
| — | 74.10 | 79.70 | 76.90 | +1.00 | 43.9% | 320 | 43.9% | -0.00 | — | — | 4.90 | — |
| — | 64.30 | 69.10 | 66.70 | +1.00 | 41.8% | 330 | 41.8% | -0.00 | — | — | 3.60 | — |
| — | 58.30 | 64.60 | 61.45 | +1.00 | 40.6% | 335 | 40.6% | -0.00 | — | — | 4.90 | — |
| — | 52.00 | 59.60 | 55.80 | +0.99 | 39.2% | 340 | 39.2% | -0.01 | — | — | 4.90 | — |
| — | 47.70 | 55.20 | 51.45 | +0.99 | 37.9% | 345 | 37.9% | -0.01 | — | — | 4.90 | — |
| — | 41.90 | 49.70 | 45.80 | +0.99 | 36.5% | 350 | 36.5% | -0.01 | — | — | 4.90 | — |
| — | 37.00 | 45.30 | 41.15 | +0.98 | 35.2% | 355 | 35.2% | -0.02 | — | — | 4.90 | — |
| — | 34.60 | 40.40 | 37.50 | +0.97 | 33.9% | 360 | 33.9% | -0.04 | — | — | 4.90 | — |
| — | 28.80 | 34.80 | 31.80 | +0.95 | 32.6% | 365 | 32.6% | -0.05 | — | — | 1.30 | — |
| — | 24.40 | 30.70 | 27.55 | +0.92 | 31.5% | 370 | 31.5% | -0.08 | 1.27 | 0.05 | 2.50 | — |
| — | 20.40 | 25.90 | 23.15 | +0.87 | 30.5% | 375 | 30.5% | -0.13 | 2.55 | 0.20 | 4.90 | — |
| — | 15.40 | 20.80 | 18.10 | +0.81 | 29.6% | 380 | 29.6% | -0.19 | 1.45 | 1.00 | 1.90 | — |
| — | 14.00 | 19.00 | 16.50 | +0.78 | 29.3% | 382.5 | 29.3% | -0.22 | 2.52 | 1.25 | 3.80 | — |
| — | 11.50 | 16.50 | 14.00 | — | — | 385 | — | — | 2.77 | 1.75 | 3.80 | — |
| — | 10.20 | 14.20 | 12.20 | — | — | 387.5 | — | — | 3.77 | 0.85 | 6.70 | — |
| — | 8.30 | 12.30 | 10.30 | — | — | 390 | — | — | 4.67 | 2.95 | 6.40 | — |
| — | 7.50 | 12.10 | 9.80 | — | — | 392.5 | — | — | 5.10 | 3.70 | 6.50 | — |
| — | 4.50 | 10.70 | 7.60 | — | — | 395 | — | — | 6.00 | 4.50 | 7.50 | — |
| — | 4.70 | 8.20 | 6.45 | — | — | 397.5 | — | — | 6.90 | 5.90 | 7.90 | — |
| — | 3.70 | 9.10 | 6.40 | — | — | 400 | 27.8% | -0.60 | 8.70 | 6.80 | 10.60 | — |
| — | 3.00 | 7.70 | 5.35 | +0.35 | 27.7% | 402.5 | 27.7% | -0.65 | 10.30 | 8.50 | 12.10 | — |
| — | 0.05 | 7.90 | 3.98 | +0.30 | 27.6% | 405 | 27.6% | -0.71 | 12.60 | 9.20 | 16.00 | — |
| — | 0.80 | 5.50 | 3.15 | +0.26 | 27.6% | 407.5 | 27.6% | -0.75 | 13.45 | 9.90 | 17.00 | — |
| — | 0.30 | 2.75 | 1.52 | +0.20 | 27.5% | 410 | 27.5% | -0.79 | 15.10 | 12.40 | 17.80 | — |
| — | 0.90 | 2.25 | 1.57 | +0.17 | 27.5% | 412.5 | 27.5% | -0.83 | 16.85 | 14.20 | 19.50 | — |
| — | 0.55 | 2.30 | 1.43 | +0.14 | 27.5% | 415 | 27.5% | -0.87 | 19.20 | 16.40 | 22.00 | — |
| — | 0.05 | 4.50 | 2.27 | +0.11 | 27.5% | 417.5 | 27.5% | -0.90 | 22.35 | 19.40 | 25.30 | — |
| — | 0.25 | 2.40 | 1.32 | +0.09 | 27.6% | 420 | 27.6% | -0.92 | 23.90 | 21.40 | 26.40 | — |
| — | 0.05 | 3.70 | 1.88 | +0.07 | 27.6% | 422.5 | 27.6% | -0.94 | 26.90 | 23.80 | 30.00 | — |
| — | — | 4.90 | — | +0.05 | 27.7% | 425 | 27.7% | -0.96 | 29.85 | 26.10 | 33.60 | — |
| — | — | 4.90 | — | +0.04 | 27.8% | 427.5 | 27.8% | -0.97 | 31.95 | 28.00 | 35.90 | — |
| — | — | 4.00 | — | +0.03 | 27.9% | 430 | 27.9% | -0.98 | 34.70 | 31.00 | 38.40 | — |
| — | — | 4.90 | — | +0.02 | 28.1% | 435 | 28.1% | -1.00 | 39.45 | 35.40 | 43.50 | — |
| — | — | 1.00 | — | +0.01 | 28.4% | 440 | 28.4% | -1.00 | 44.35 | 40.60 | 48.10 | — |
| — | — | 4.90 | — | +0.00 | 28.7% | 445 | 28.7% | -1.00 | 49.60 | 45.40 | 53.80 | — |
| — | — | 4.90 | — | +0.00 | 29.1% | 450 | 29.1% | -1.00 | 54.70 | 50.40 | 59.00 | — |
| — | — | 4.90 | — | +0.00 | 29.5% | 455 | 29.5% | -1.00 | 59.65 | 55.40 | 63.90 | — |
| — | — | 4.90 | — | +0.00 | 30.0% | 460 | 30.0% | -1.00 | 64.45 | 60.40 | 68.50 | — |
| — | — | 4.90 | — | +0.00 | 30.4% | 465 | 30.4% | -1.00 | 69.65 | 65.40 | 73.90 | — |
| — | — | 4.90 | — | +0.00 | 30.9% | 470 | 30.9% | -1.00 | 74.45 | 70.40 | 78.50 | — |
| — | — | 4.90 | — | +0.00 | 31.4% | 475 | 31.4% | -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.