Spot 396.33
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.30 | 82.50 | 78.40 | +0.97 | 41.0% | 320 | 41.0% | -0.03 | — | — | 4.90 | — |
| — | 69.40 | 77.60 | 73.50 | +0.96 | 40.0% | 325 | 40.0% | -0.04 | — | — | 4.90 | — |
| — | 64.60 | 72.80 | 68.70 | +0.96 | 38.9% | 330 | 38.9% | -0.04 | — | — | 4.90 | — |
| — | 59.80 | 68.00 | 63.90 | +0.95 | 37.7% | 335 | 37.7% | -0.05 | 3.73 | 0.05 | 7.40 | — |
| — | 55.00 | 63.20 | 59.10 | +0.94 | 36.5% | 340 | 36.5% | -0.06 | — | — | 2.15 | — |
| — | 50.30 | 58.50 | 54.40 | +0.92 | 35.3% | 345 | 35.3% | -0.08 | 3.83 | 0.05 | 7.60 | — |
| — | 45.60 | 53.80 | 49.70 | +0.91 | 34.2% | 350 | 34.2% | -0.09 | 1.57 | 0.70 | 2.45 | — |
| — | 41.00 | 49.20 | 45.10 | +0.89 | 33.1% | 355 | 33.1% | -0.11 | 4.03 | 0.05 | 8.00 | — |
| — | 36.50 | 44.80 | 40.65 | +0.87 | 32.2% | 360 | 32.2% | -0.13 | 2.98 | 0.55 | 5.40 | — |
| — | 32.20 | 40.00 | 36.10 | +0.84 | 31.4% | 365 | 31.4% | -0.16 | 2.62 | 1.15 | 4.10 | — |
| — | 28.00 | 35.80 | 31.90 | +0.80 | 30.7% | 370 | 30.7% | -0.20 | 4.65 | 4.00 | 5.30 | — |
| — | 24.10 | 31.80 | 27.95 | +0.76 | 30.1% | 375 | 30.1% | -0.24 | 4.90 | 4.20 | 5.60 | — |
| — | 21.50 | 26.40 | 23.95 | +0.72 | 29.7% | 380 | 29.7% | -0.29 | 6.60 | 6.20 | 7.00 | — |
| — | 19.20 | 23.30 | 21.25 | +0.66 | 29.4% | 385 | 29.4% | -0.34 | 7.20 | 5.40 | 9.00 | — |
| — | 16.60 | 19.30 | 17.95 | +0.61 | 29.2% | 390 | 29.2% | -0.40 | 9.20 | 7.40 | 11.00 | — |
| — | 10.00 | 16.20 | 13.10 | +0.55 | 29.2% | 395 | 29.2% | -0.45 | 12.30 | 10.90 | 13.70 | — |
| — | 11.70 | 14.20 | 12.95 | +0.49 | 29.3% | 400 | 29.3% | -0.51 | 14.60 | 13.10 | 16.10 | — |
| — | 9.40 | 12.30 | 10.85 | +0.43 | 29.5% | 405 | 29.5% | -0.57 | 16.50 | 13.50 | 19.50 | — |
| — | 4.10 | 10.40 | 7.25 | +0.38 | 29.8% | 410 | 29.8% | -0.63 | 21.10 | 19.30 | 22.90 | — |
| — | 5.20 | 8.70 | 6.95 | +0.33 | 30.2% | 415 | 30.2% | -0.68 | 23.20 | 20.10 | 26.30 | — |
| — | 3.20 | 7.30 | 5.25 | +0.29 | 30.7% | 420 | 30.7% | -0.72 | 27.50 | 24.60 | 30.40 | — |
| — | 1.35 | 8.90 | 5.12 | +0.25 | 31.3% | 425 | 31.3% | -0.76 | 31.85 | 27.70 | 36.00 | — |
| 1 | 0.05 | 5.20 | 2.62 | +0.21 | 31.9% | 430 | 31.9% | -0.80 | 35.95 | 31.90 | 40.00 | — |
| — | 0.35 | 8.10 | 4.22 | +0.19 | 32.6% | 435 | 32.6% | -0.83 | 40.30 | 36.20 | 44.40 | — |
| — | 0.55 | 7.90 | 4.22 | +0.16 | 33.4% | 440 | 33.4% | -0.85 | 44.80 | 40.70 | 48.90 | — |
| — | 0.05 | 7.70 | 3.88 | +0.14 | 34.1% | 445 | 34.1% | -0.88 | 49.40 | 45.30 | 53.50 | — |
| — | 0.05 | 5.00 | 2.52 | +0.12 | 35.0% | 450 | 35.0% | -0.89 | 54.25 | 50.30 | 58.20 | — |
| — | 0.05 | 5.00 | 2.52 | +0.11 | 35.8% | 455 | 35.8% | -0.91 | 58.90 | 54.80 | 63.00 | — |
| — | 0.05 | 6.70 | 3.38 | +0.09 | 36.6% | 460 | 36.6% | -0.92 | 63.80 | 59.70 | 67.90 | — |
| — | — | 4.90 | — | +0.08 | 37.4% | 465 | 37.4% | -0.93 | 68.85 | 64.60 | 73.10 | — |
| — | — | 4.90 | — | +0.07 | 38.3% | 470 | 38.3% | -0.94 | 73.75 | 69.60 | 77.90 | — |
| — | — | 4.90 | — | +0.07 | 39.1% | 475 | 39.1% | -0.95 | 78.75 | 74.60 | 82.90 | — |
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.