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 | |
| — | 99.80 | 107.20 | 103.50 | — | — | 300 | — | — | 2.95 | 0.70 | 5.20 | — |
| — | 91.10 | 98.80 | 94.95 | +0.90 | 35.7% | 310 | 35.7% | -0.10 | 4.20 | 3.30 | 5.10 | — |
| — | 82.50 | 90.20 | 86.35 | +0.88 | 34.7% | 320 | 34.7% | -0.12 | 4.75 | 2.60 | 6.90 | — |
| — | 75.70 | 81.10 | 78.40 | +0.85 | 33.8% | 330 | 33.8% | -0.15 | 6.50 | 5.40 | 7.60 | — |
| — | 67.60 | 73.00 | 70.30 | +0.82 | 33.0% | 340 | 33.0% | -0.19 | 8.20 | 6.90 | 9.50 | — |
| — | 59.80 | 65.40 | 62.60 | +0.78 | 32.3% | 350 | 32.3% | -0.22 | 10.35 | 9.00 | 11.70 | — |
| — | 51.00 | 57.10 | 54.05 | +0.74 | 31.7% | 360 | 31.7% | -0.26 | 12.80 | 11.30 | 14.30 | — |
| — | 44.60 | 50.90 | 47.75 | +0.70 | 31.1% | 370 | 31.1% | -0.31 | 15.75 | 14.20 | 17.30 | — |
| — | 38.30 | 44.10 | 41.20 | +0.65 | 30.7% | 380 | 30.7% | -0.36 | 19.10 | 14.70 | 23.50 | — |
| — | 32.10 | 37.80 | 34.95 | +0.60 | 30.3% | 390 | — | — | 23.15 | 21.40 | 24.90 | — |
| — | 27.30 | 31.50 | 29.40 | — | — | 400 | — | — | 27.60 | 26.00 | 29.20 | — |
| — | 22.60 | 26.90 | 24.75 | — | — | 410 | — | — | 32.80 | 31.20 | 34.40 | — |
| — | 18.40 | 22.70 | 20.55 | — | — | 420 | — | — | 38.95 | 34.70 | 43.20 | — |
| — | 12.60 | 21.00 | 16.80 | — | — | 430 | — | — | 45.80 | 42.60 | 49.00 | — |
| — | 10.20 | 17.40 | 13.80 | — | — | 440 | — | — | 52.85 | 49.50 | 56.20 | — |
| — | 6.80 | 15.70 | 11.25 | +0.29 | 28.8% | 450 | 28.8% | -0.74 | 60.15 | 56.60 | 63.70 | — |
| — | 5.40 | 13.00 | 9.20 | +0.25 | 28.7% | 460 | 28.7% | -0.79 | 67.25 | 64.60 | 69.90 | — |
| — | 3.70 | 10.90 | 7.30 | +0.22 | 28.6% | 470 | 28.6% | -0.83 | 75.90 | 73.10 | 78.70 | — |
| — | 2.55 | 9.70 | 6.12 | +0.18 | 28.6% | 480 | 28.6% | -0.87 | 85.05 | 81.80 | 88.30 | — |
| — | 3.20 | 6.00 | 4.60 | +0.15 | 28.6% | 490 | 28.6% | -0.91 | 94.55 | 91.00 | 98.10 | — |
| — | 1.00 | 6.40 | 3.70 | +0.13 | 28.6% | 500 | 28.6% | -0.94 | 104.45 | 100.60 | 108.30 | — |
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.