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 | |
| — | 74.60 | 80.30 | 77.45 | +1.00 | 43.0% | 320 | 43.0% | -0.00 | — | — | 0.90 | — |
| — | 67.70 | 75.90 | 71.80 | +1.00 | 41.3% | 325 | 41.3% | -0.00 | — | — | 4.90 | — |
| — | 62.70 | 70.90 | 66.80 | +1.00 | 39.7% | 330 | 39.7% | -0.00 | — | — | 4.90 | — |
| — | 57.70 | 66.00 | 61.85 | +1.00 | 38.2% | 335 | 38.2% | -0.00 | — | — | 4.90 | — |
| — | 52.80 | 61.00 | 56.90 | +1.00 | 36.7% | 340 | 36.7% | -0.00 | — | — | 4.90 | — |
| — | 49.70 | 55.50 | 52.60 | +0.99 | 35.3% | 345 | 35.3% | -0.01 | — | — | 4.90 | — |
| — | 44.90 | 50.50 | 47.70 | +0.99 | 34.0% | 350 | 34.0% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 38.80 | 45.50 | 42.15 | +0.98 | 32.8% | 355 | 32.8% | -0.02 | — | — | 4.90 | — |
| — | 35.10 | 40.00 | 37.55 | +0.97 | 31.7% | 360 | 31.7% | -0.03 | 0.28 | 0.15 | 0.40 | — |
| — | 32.40 | 38.20 | 35.30 | +0.96 | 31.2% | 362.5 | 31.2% | -0.04 | 0.78 | 0.05 | 1.50 | — |
| — | 30.00 | 35.80 | 32.90 | +0.95 | 30.7% | 365 | 30.7% | -0.05 | 0.42 | 0.15 | 0.70 | — |
| — | 27.60 | 33.30 | 30.45 | +0.94 | 30.2% | 367.5 | 30.2% | -0.06 | 1.77 | 0.05 | 3.50 | — |
| — | 25.50 | 30.80 | 28.15 | +0.93 | 29.7% | 370 | 29.7% | -0.08 | 0.82 | 0.40 | 1.25 | — |
| — | 23.00 | 28.60 | 25.80 | +0.91 | 29.3% | 372.5 | 29.3% | -0.09 | 1.18 | 0.05 | 2.30 | — |
| — | 20.60 | 26.30 | 23.45 | +0.89 | 28.9% | 375 | 28.9% | -0.12 | 1.02 | 0.80 | 1.25 | — |
| — | 17.70 | 24.10 | 20.90 | +0.86 | 28.5% | 377.5 | 28.5% | -0.14 | 2.40 | 0.90 | 3.90 | — |
| — | 16.30 | 21.70 | 19.00 | +0.83 | 28.1% | 380 | 28.1% | -0.17 | 1.93 | 1.35 | 2.50 | — |
| — | 14.00 | 19.50 | 16.75 | +0.79 | 27.8% | 382.5 | 27.8% | -0.21 | 1.65 | 0.30 | 3.00 | — |
| — | 13.00 | 17.40 | 15.20 | +0.75 | 27.5% | 385 | 27.5% | -0.25 | 2.73 | 2.25 | 3.20 | — |
| — | 11.90 | 13.50 | 12.70 | +0.71 | 27.2% | 387.5 | 27.2% | -0.29 | 3.25 | 3.00 | 3.50 | — |
| — | 10.00 | 11.50 | 10.75 | +0.65 | 27.0% | 390 | 27.0% | -0.35 | 3.85 | 3.50 | 4.20 | — |
| — | 8.60 | 10.00 | 9.30 | +0.60 | 26.8% | 392.5 | 26.8% | -0.40 | 4.90 | 4.40 | 5.40 | — |
| — | 7.10 | 8.80 | 7.95 | +0.54 | 26.6% | 395 | 26.6% | -0.46 | 5.50 | 4.80 | 6.20 | — |
| — | 5.90 | 7.60 | 6.75 | +0.49 | 26.5% | 397.5 | 26.5% | -0.52 | 7.20 | 6.10 | 8.30 | — |
| — | 3.80 | 6.40 | 5.10 | +0.43 | 26.4% | 400 | 26.4% | -0.57 | 7.05 | 4.30 | 9.80 | — |
| — | 3.80 | 5.40 | 4.60 | +0.37 | 26.4% | 402.5 | 26.4% | -0.63 | 9.75 | 8.30 | 11.20 | — |
| — | 3.00 | 3.70 | 3.35 | +0.33 | 26.4% | 405 | 26.4% | -0.68 | 11.60 | 10.60 | 12.60 | — |
| — | 1.90 | 2.95 | 2.42 | +0.28 | 26.3% | 407.5 | 26.3% | -0.73 | 13.70 | 12.50 | 14.90 | — |
| — | 1.60 | 2.35 | 1.98 | +0.23 | 26.3% | 410 | 26.3% | -0.78 | 15.30 | 13.00 | 17.60 | — |
| — | 1.05 | 1.85 | 1.45 | +0.19 | 26.4% | 412.5 | 26.4% | -0.82 | 16.85 | 14.40 | 19.30 | — |
| — | 0.85 | 1.50 | 1.18 | +0.16 | 26.4% | 415 | 26.4% | -0.85 | 19.00 | 16.40 | 21.60 | — |
| — | 0.60 | 1.40 | 1.00 | +0.12 | 26.4% | 417.5 | 26.4% | -0.89 | 21.70 | 19.10 | 24.30 | — |
| — | 0.35 | 1.25 | 0.80 | +0.10 | 26.5% | 420 | 26.5% | -0.91 | 23.75 | 21.20 | 26.30 | — |
| — | 0.05 | 3.80 | 1.93 | +0.08 | 26.6% | 422.5 | 26.6% | -0.93 | 26.10 | 23.30 | 28.90 | — |
| — | 0.15 | 0.90 | 0.53 | +0.06 | 26.6% | 425 | 26.6% | -0.95 | 28.15 | 25.30 | 31.00 | — |
| — | — | 3.40 | — | +0.05 | 26.7% | 427.5 | 26.7% | -0.97 | 30.70 | 27.80 | 33.60 | — |
| — | — | 1.10 | — | +0.04 | 26.8% | 430 | 26.8% | -0.98 | 33.10 | 30.30 | 35.90 | — |
| — | — | 4.90 | — | +0.02 | 27.0% | 435 | 27.0% | -1.00 | 38.65 | 34.60 | 42.70 | — |
| — | — | 4.90 | — | +0.01 | 27.3% | 440 | 27.3% | -1.00 | 43.10 | 40.20 | 46.00 | — |
| — | — | 4.90 | — | +0.01 | 27.5% | 445 | 27.5% | -1.00 | 48.10 | 45.20 | 51.00 | — |
| — | — | 1.20 | — | +0.00 | 27.8% | 450 | 27.8% | -1.00 | 53.65 | 49.60 | 57.70 | — |
| — | — | 4.90 | — | +0.00 | 28.2% | 455 | 28.2% | -1.00 | 58.65 | 54.60 | 62.70 | — |
| — | — | 4.90 | — | +0.00 | 28.5% | 460 | 28.5% | -1.00 | 63.65 | 59.60 | 67.70 | — |
| — | — | 2.50 | — | +0.00 | 28.9% | 465 | 28.9% | -1.00 | 68.65 | 64.60 | 72.70 | — |
| — | 0.05 | 1.20 | 0.62 | +0.00 | 29.3% | 470 | 29.3% | -1.00 | 73.75 | 69.60 | 77.90 | — |
| — | — | 4.90 | — | +0.00 | 29.7% | 475 | 29.7% | -1.00 | 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.