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 | |
| — | 72.40 | 80.40 | 76.40 | +1.00 | 41.9% | 320 | 41.9% | +0.00 | — | — | 4.90 | — |
| — | 68.90 | 75.20 | 72.05 | +1.00 | 41.1% | 325 | 41.1% | +0.00 | — | — | 4.90 | — |
| — | 62.40 | 70.60 | 66.50 | +1.00 | 40.2% | 330 | — | — | — | — | 4.90 | — |
| — | 59.30 | 65.00 | 62.15 | +1.00 | 39.2% | 335 | 39.2% | -0.00 | — | — | 4.90 | — |
| — | 54.30 | 60.00 | 57.15 | +1.00 | 38.2% | 340 | 38.2% | -0.00 | — | — | 4.90 | — |
| — | 49.30 | 55.00 | 52.15 | +1.00 | 37.2% | 345 | 37.2% | -0.00 | — | — | 3.50 | — |
| — | 44.30 | 50.00 | 47.15 | +1.00 | 36.2% | 350 | 36.2% | -0.00 | — | — | 4.90 | — |
| — | 37.40 | 45.60 | 41.50 | +1.00 | 35.2% | 355 | 35.2% | -0.00 | — | — | 4.90 | — |
| — | 32.40 | 40.30 | 36.35 | +1.00 | 34.3% | 360 | 34.3% | -0.00 | — | — | 4.90 | — |
| — | 32.00 | 37.60 | 34.80 | +1.00 | 33.8% | 362.5 | 33.8% | -0.00 | — | — | 4.90 | — |
| — | 29.30 | 35.10 | 32.20 | +1.00 | 33.4% | 365 | 33.4% | -0.00 | — | — | 0.10 | — |
| — | 27.00 | 32.50 | 29.75 | +0.99 | 32.9% | 367.5 | 32.9% | -0.01 | — | — | 4.90 | — |
| — | 24.40 | 30.20 | 27.30 | +0.99 | 32.5% | 370 | 32.5% | -0.01 | — | — | 0.30 | — |
| — | 22.10 | 27.70 | 24.90 | +0.98 | 32.1% | 372.5 | 32.1% | -0.02 | — | — | 0.35 | — |
| — | 18.90 | 25.30 | 22.10 | +0.97 | 31.7% | 375 | 31.7% | -0.03 | — | — | 0.40 | — |
| — | 17.00 | 22.80 | 19.90 | +0.96 | 31.4% | 377.5 | 31.4% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 14.80 | 20.50 | 17.65 | +0.94 | 31.0% | 380 | 31.0% | -0.07 | 0.33 | 0.15 | 0.50 | — |
| — | 12.70 | 18.20 | 15.45 | +0.90 | 30.7% | 382.5 | 30.7% | -0.10 | 0.60 | 0.40 | 0.80 | — |
| — | 10.50 | 14.70 | 12.60 | +0.86 | 30.4% | 385 | 30.4% | -0.14 | 0.88 | 0.60 | 1.15 | — |
| — | 8.60 | 13.80 | 11.20 | +0.80 | 30.1% | 387.5 | 30.1% | -0.20 | 1.27 | 0.95 | 1.60 | — |
| — | 4.00 | 10.00 | 7.00 | +0.73 | 29.9% | 390 | 29.9% | -0.27 | 1.77 | 1.40 | 2.15 | — |
| — | 5.90 | 7.00 | 6.45 | +0.65 | 29.6% | 392.5 | 29.6% | -0.36 | 2.52 | 2.10 | 2.95 | — |
| — | 4.40 | 5.40 | 4.90 | +0.55 | 29.4% | 395 | 29.4% | -0.45 | 3.50 | 3.00 | 4.00 | — |
| — | 3.10 | 4.20 | 3.65 | +0.46 | 29.2% | 397.5 | 29.2% | -0.54 | 4.25 | 3.30 | 5.20 | — |
| — | 2.15 | 3.10 | 2.62 | +0.36 | 29.1% | 400 | 29.1% | -0.63 | 5.90 | 5.00 | 6.80 | — |
| — | 0.85 | 2.10 | 1.48 | +0.29 | 28.9% | 402.5 | 28.9% | -0.71 | 6.45 | 4.40 | 8.50 | — |
| — | 0.90 | 1.60 | 1.25 | +0.21 | 28.8% | 405 | 28.8% | -0.80 | 9.75 | 7.60 | 11.90 | — |
| — | 0.45 | 1.15 | 0.80 | +0.15 | 28.7% | 407.5 | 28.7% | -0.86 | 11.85 | 9.10 | 14.60 | — |
| — | 0.30 | 1.10 | 0.70 | +0.10 | 28.6% | 410 | 28.6% | -0.90 | 13.60 | 10.90 | 16.30 | — |
| — | 0.05 | 2.75 | 1.40 | +0.06 | 28.5% | 412.5 | 28.5% | -0.94 | 16.05 | 12.90 | 19.20 | — |
| — | 0.05 | 0.80 | 0.42 | +0.04 | 28.5% | 415 | 28.5% | -0.97 | 18.40 | 15.30 | 21.50 | — |
| — | — | 0.55 | — | +0.02 | 28.5% | 417.5 | 28.5% | -0.98 | 20.65 | 17.70 | 23.60 | — |
| — | — | 4.80 | — | +0.01 | 28.5% | 420 | 28.5% | -1.00 | 23.80 | 19.70 | 27.90 | — |
| — | — | 4.90 | — | +0.01 | 28.5% | 422.5 | 28.5% | -1.00 | 25.60 | 22.80 | 28.40 | — |
| — | — | 4.90 | — | +0.00 | 28.5% | 425 | 28.5% | -1.00 | 28.70 | 24.60 | 32.80 | — |
| — | — | 4.60 | — | +0.00 | 28.6% | 427.5 | 28.6% | -1.00 | 31.25 | 27.10 | 35.40 | — |
| — | — | 1.10 | — | +0.00 | 28.7% | 430 | 28.7% | -1.00 | 33.10 | 30.20 | 36.00 | — |
| — | — | 4.90 | — | +0.00 | 28.9% | 435 | 28.9% | -1.00 | 38.30 | 35.20 | 41.40 | — |
| — | — | 4.90 | — | +0.00 | 29.1% | 440 | 29.1% | -1.00 | 43.75 | 39.60 | 47.90 | — |
| — | — | 4.90 | — | +0.00 | 29.5% | 445 | 29.5% | -1.00 | 48.50 | 44.60 | 52.40 | — |
| — | — | 4.90 | — | +0.00 | 29.9% | 450 | 29.9% | -1.00 | 53.65 | 49.60 | 57.70 | — |
| — | — | 4.90 | — | +0.00 | 30.3% | 455 | 30.3% | -1.00 | 58.20 | 55.20 | 61.20 | — |
| — | — | 4.90 | — | +0.00 | 30.8% | 460 | 30.8% | -1.00 | 63.20 | 60.20 | 66.20 | — |
| — | — | 4.90 | — | +0.00 | 31.4% | 465 | 31.4% | -1.00 | 68.20 | 65.20 | 71.20 | — |
| — | — | 4.90 | — | +0.00 | 31.9% | 470 | 31.9% | -1.00 | 73.20 | 70.20 | 76.20 | — |
| — | — | 4.90 | — | — | — | 475 | 32.6% | -1.00 | 78.45 | 74.60 | 82.30 | — |
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.