Spot 395.73
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.70 | 78.30 | 75.00 | — | — | 320 | — | — | — | — | 4.90 | — |
| — | 66.70 | 72.80 | 69.75 | — | — | 325 | — | — | — | — | 4.90 | — |
| — | 61.70 | 69.10 | 65.40 | +1.00 | 40.5% | 330 | 40.5% | +0.00 | — | — | 4.90 | — |
| — | 56.70 | 62.30 | 59.50 | +1.00 | 39.5% | 335 | 39.5% | +0.00 | — | — | 4.90 | — |
| — | 51.70 | 57.20 | 54.45 | +1.00 | 38.5% | 340 | 38.5% | +0.00 | — | — | 4.90 | — |
| — | 46.70 | 52.20 | 49.45 | +1.00 | 37.5% | 345 | 37.5% | +0.00 | — | — | 4.90 | — |
| — | 41.70 | 47.80 | 44.75 | +1.00 | 36.5% | 350 | 36.5% | -0.00 | — | — | 4.90 | — |
| — | 36.70 | 44.60 | 40.65 | +1.00 | 35.7% | 355 | 35.7% | -0.00 | — | — | 4.90 | — |
| — | 31.70 | 39.70 | 35.70 | +1.00 | 34.9% | 360 | 34.9% | -0.00 | — | — | 4.90 | — |
| — | 29.20 | 37.50 | 33.35 | +1.00 | 34.6% | 362.5 | 34.6% | -0.00 | — | — | 4.90 | — |
| — | 26.70 | 34.60 | 30.65 | +1.00 | 34.4% | 365 | 34.4% | -0.00 | — | — | 4.90 | — |
| — | 24.20 | 32.20 | 28.20 | +1.00 | 34.2% | 367.5 | 34.2% | -0.00 | — | — | 4.90 | — |
| — | 21.70 | 27.30 | 24.50 | +1.00 | 34.1% | 370 | 34.1% | -0.00 | — | — | 4.90 | — |
| — | 19.30 | 25.80 | 22.55 | +0.99 | 33.9% | 372.5 | 33.9% | -0.01 | 0.53 | 0.05 | 1.00 | — |
| — | 16.80 | 23.40 | 20.10 | +0.99 | 33.7% | 375 | 33.7% | -0.02 | — | — | 4.50 | — |
| — | 14.30 | 19.90 | 17.10 | +0.97 | 33.4% | 377.5 | 33.4% | -0.03 | 0.28 | 0.10 | 0.45 | — |
| — | 11.90 | 17.50 | 14.70 | +0.95 | 33.0% | 380 | 33.0% | -0.05 | 0.30 | 0.05 | 0.55 | — |
| — | 9.50 | 15.70 | 12.60 | +0.92 | 32.6% | 382.5 | 32.6% | -0.08 | 0.97 | 0.05 | 1.90 | — |
| — | 8.20 | 12.70 | 10.45 | +0.88 | 32.1% | 385 | 32.1% | -0.12 | 0.72 | 0.40 | 1.05 | — |
| — | 4.60 | 10.30 | 7.45 | +0.82 | 31.6% | 387.5 | 31.6% | -0.19 | 0.65 | 0.05 | 1.25 | — |
| — | 4.20 | 9.10 | 6.65 | +0.74 | 31.2% | 390 | 31.2% | -0.26 | 0.88 | 0.05 | 1.70 | — |
| — | 2.20 | 5.80 | 4.00 | +0.65 | 30.8% | 392.5 | 30.8% | -0.36 | 1.35 | 0.40 | 2.30 | — |
| — | 1.70 | 4.30 | 3.00 | +0.53 | 30.5% | 395 | 30.5% | -0.47 | 2.88 | 2.15 | 3.60 | — |
| — | 0.25 | 3.00 | 1.62 | +0.43 | 30.3% | 397.5 | 30.3% | -0.57 | 5.30 | 1.50 | 9.10 | — |
| — | 0.10 | 2.20 | 1.15 | +0.31 | 30.1% | 400 | 30.1% | -0.68 | 7.15 | 4.30 | 10.00 | — |
| — | 0.05 | 4.60 | 2.33 | +0.23 | 30.0% | 402.5 | 30.0% | -0.77 | 8.50 | 5.60 | 11.40 | — |
| — | 0.10 | 2.00 | 1.05 | +0.15 | 30.0% | 405 | 30.0% | -0.85 | 11.10 | 8.60 | 13.60 | — |
| — | 0.05 | 1.65 | 0.85 | +0.10 | 30.1% | 407.5 | 30.1% | -0.91 | 12.65 | 8.90 | 16.40 | — |
| — | 0.05 | 2.60 | 1.32 | +0.06 | 30.1% | 410 | 30.1% | -0.95 | 15.80 | 12.90 | 18.70 | — |
| — | — | 4.90 | — | +0.03 | 30.1% | 412.5 | 30.1% | -0.97 | 18.15 | 15.20 | 21.10 | — |
| — | 0.05 | 1.20 | 0.62 | +0.02 | 30.1% | 415 | 30.1% | -0.99 | 20.50 | 17.50 | 23.50 | — |
| — | — | 4.90 | — | +0.01 | 30.1% | 417.5 | 30.1% | -1.00 | 23.15 | 20.30 | 26.00 | — |
| — | — | 4.90 | — | +0.00 | 30.0% | 420 | 30.0% | -1.00 | 25.00 | 23.20 | 26.80 | — |
| — | — | 4.90 | — | +0.00 | 29.9% | 422.5 | 29.9% | -1.00 | 27.05 | 23.10 | 31.00 | — |
| — | — | 4.90 | — | +0.00 | 29.8% | 425 | 29.8% | -1.00 | 29.35 | 25.20 | 33.50 | — |
| — | — | 4.90 | — | +0.00 | 29.7% | 427.5 | 29.7% | -1.00 | 32.65 | 29.30 | 36.00 | — |
| — | — | 4.90 | — | +0.00 | 29.7% | 430 | 29.7% | -1.00 | 34.70 | 30.90 | 38.50 | — |
| — | — | 4.90 | — | +0.00 | 29.7% | 435 | 29.7% | -1.00 | 39.55 | 35.60 | 43.50 | — |
| — | — | 4.90 | — | +0.00 | 29.9% | 440 | 29.9% | -1.00 | 45.00 | 41.50 | 48.50 | — |
| — | — | 4.90 | — | +0.00 | 30.2% | 445 | 30.2% | -1.00 | 49.70 | 45.90 | 53.50 | — |
| — | — | 4.90 | — | +0.00 | 30.6% | 450 | 30.6% | -1.00 | 54.70 | 50.90 | 58.50 | — |
| — | — | 4.90 | — | +0.00 | 31.1% | 455 | 31.1% | -1.00 | 59.80 | 56.10 | 63.50 | — |
| — | — | 4.90 | — | +0.00 | 31.6% | 460 | 31.6% | -1.00 | 64.55 | 60.60 | 68.50 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 465 | 32.1% | -1.00 | 69.95 | 66.40 | 73.50 | — |
| — | — | 4.90 | — | +0.00 | 32.8% | 470 | 32.8% | -1.00 | 75.00 | 71.50 | 78.50 | — |
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.