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 | |
| — | 72.00 | 79.70 | 75.85 | +1.00 | 43.0% | 320 | 43.0% | -0.00 | — | — | 4.90 | — |
| — | 67.00 | 73.80 | 70.40 | +1.00 | 41.4% | 325 | 41.4% | -0.00 | — | — | 4.90 | — |
| — | 62.00 | 70.20 | 66.10 | +1.00 | 39.8% | 330 | 39.8% | -0.00 | — | — | 4.90 | — |
| — | 57.00 | 65.30 | 61.15 | +1.00 | 38.2% | 335 | 38.2% | -0.00 | — | — | 4.90 | — |
| — | 52.00 | 59.90 | 55.95 | — | — | 340 | — | — | — | — | 4.90 | — |
| — | 47.00 | 55.40 | 51.20 | — | — | 345 | — | — | — | — | 4.90 | — |
| — | 42.10 | 47.50 | 44.80 | — | — | 350 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 37.10 | 43.30 | 40.20 | — | — | 355 | — | — | — | — | 0.55 | — |
| — | 32.20 | 37.80 | 35.00 | — | — | 360 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 29.80 | 35.20 | 32.50 | — | — | 362.5 | — | — | 1.68 | 0.05 | 3.30 | — |
| — | 27.30 | 33.50 | 30.40 | — | — | 365 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 24.90 | 31.40 | 28.15 | — | — | 367.5 | — | — | 0.88 | 0.05 | 1.70 | — |
| — | 22.50 | 28.40 | 25.45 | — | — | 370 | — | — | 0.57 | 0.40 | 0.75 | — |
| — | 20.20 | 26.40 | 23.30 | — | — | 372.5 | — | — | 1.00 | 0.25 | 1.75 | — |
| — | 18.80 | 23.40 | 21.10 | — | — | 375 | — | — | 0.88 | 0.60 | 1.15 | — |
| — | 15.60 | 20.80 | 18.20 | — | — | 377.5 | 28.4% | -0.14 | 1.43 | 0.80 | 2.05 | — |
| — | 13.90 | 18.60 | 16.25 | +0.83 | 28.0% | 380 | 28.0% | -0.17 | 1.68 | 1.30 | 2.05 | — |
| — | 11.20 | 16.40 | 13.80 | +0.80 | 27.6% | 382.5 | 27.6% | -0.20 | 1.82 | 1.60 | 2.05 | — |
| — | 10.80 | 14.30 | 12.55 | +0.75 | 27.2% | 385 | 27.2% | -0.25 | 2.33 | 2.05 | 2.60 | — |
| — | 7.00 | 12.30 | 9.65 | +0.71 | 26.9% | 387.5 | 26.9% | -0.30 | 2.98 | 2.65 | 3.30 | — |
| — | 8.90 | 10.80 | 9.85 | +0.65 | 26.7% | 390 | 26.7% | -0.35 | 3.75 | 3.40 | 4.10 | — |
| — | 7.10 | 11.50 | 9.30 | +0.59 | 26.5% | 392.5 | 26.5% | -0.42 | 6.70 | 4.20 | 9.20 | — |
| — | 5.40 | 6.90 | 6.15 | +0.53 | 26.3% | 395 | 26.3% | -0.48 | 6.15 | 5.20 | 7.10 | — |
| — | 4.70 | 6.70 | 5.70 | +0.46 | 26.1% | 397.5 | 26.1% | -0.54 | 7.10 | 3.60 | 10.60 | — |
| — | 4.10 | 7.70 | 5.90 | +0.40 | 26.0% | 400 | 26.0% | -0.60 | 8.40 | 7.50 | 9.30 | — |
| — | 3.20 | 4.60 | 3.90 | +0.35 | 26.0% | 402.5 | 26.0% | -0.66 | 10.30 | 9.30 | 11.30 | — |
| — | 2.10 | 3.10 | 2.60 | +0.30 | 25.9% | 405 | 25.9% | -0.70 | 11.90 | 10.90 | 12.90 | — |
| — | 1.30 | 2.40 | 1.85 | +0.25 | 25.9% | 407.5 | 25.9% | -0.75 | 15.30 | 12.80 | 17.80 | — |
| — | 0.95 | 1.90 | 1.43 | +0.20 | 25.9% | 410 | 25.9% | -0.81 | 16.35 | 14.60 | 18.10 | — |
| — | 0.05 | 3.20 | 1.62 | +0.16 | 25.9% | 412.5 | 25.9% | -0.84 | 19.10 | 16.30 | 21.90 | — |
| — | 0.25 | 1.20 | 0.72 | +0.13 | 26.0% | 415 | 26.0% | -0.88 | 20.85 | 17.60 | 24.10 | — |
| — | 0.15 | 1.25 | 0.70 | +0.10 | 26.1% | 417.5 | 26.1% | -0.91 | 23.05 | 19.70 | 26.40 | — |
| — | 0.05 | 0.65 | 0.35 | +0.08 | 26.1% | 420 | 26.1% | -0.93 | 25.95 | 22.90 | 29.00 | — |
| — | 0.05 | 3.30 | 1.68 | +0.06 | 26.2% | 422.5 | 26.2% | -0.95 | 28.50 | 25.80 | 31.20 | — |
| — | — | 0.75 | — | +0.05 | 26.3% | 425 | 26.3% | -0.97 | 30.90 | 28.20 | 33.60 | — |
| — | — | 4.90 | — | +0.03 | 26.4% | 427.5 | 26.4% | -0.98 | 33.00 | 29.90 | 36.10 | — |
| — | — | 4.90 | — | +0.02 | 26.5% | 430 | 26.5% | -0.99 | 35.80 | 33.10 | 38.50 | — |
| — | — | 4.90 | — | +0.01 | 26.8% | 435 | 26.8% | -1.00 | 40.75 | 38.00 | 43.50 | — |
| — | — | 4.90 | — | +0.01 | 27.1% | 440 | 27.1% | -1.00 | 44.55 | 41.20 | 47.90 | — |
| — | — | 4.90 | — | +0.00 | 27.4% | 445 | 27.4% | -1.00 | 49.55 | 45.60 | 53.50 | — |
| — | — | 4.90 | — | +0.00 | 27.7% | 450 | 27.7% | -1.00 | 54.50 | 50.50 | 58.50 | — |
| 2 | — | 4.90 | — | +0.00 | 28.0% | 455 | 28.0% | -1.00 | 59.60 | 55.70 | 63.50 | 0 |
| 112 | — | 4.90 | — | +0.00 | 28.4% | 460 | 28.4% | -1.00 | 64.60 | 60.70 | 68.50 | 0 |
| 4 | — | 4.90 | — | +0.00 | 28.8% | 465 | 28.8% | -1.00 | 70.75 | 68.00 | 73.50 | 0 |
| 69 | — | 0.50 | — | +0.00 | 29.2% | 470 | 29.2% | -1.00 | 75.75 | 73.00 | 78.50 | 0 |
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.