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 | |
| — | 73.30 | 81.60 | 77.45 | +0.97 | 39.7% | 320 | — | — | — | — | 4.90 | — |
| — | 68.40 | 76.50 | 72.45 | — | — | 325 | 38.9% | -0.03 | — | — | 4.90 | — |
| — | 63.50 | 71.10 | 67.30 | +0.96 | 38.0% | 330 | 38.0% | -0.04 | — | — | 4.90 | — |
| — | 58.70 | 66.10 | 62.40 | +0.95 | 36.9% | 335 | 36.9% | -0.05 | 2.92 | 0.05 | 5.80 | — |
| — | 53.90 | 61.50 | 57.70 | +0.94 | 35.9% | 340 | 35.9% | -0.06 | 1.30 | 0.05 | 2.55 | — |
| — | 49.10 | 57.00 | 53.05 | +0.93 | 34.8% | 345 | 34.8% | -0.07 | 3.73 | 0.05 | 7.40 | — |
| — | 44.50 | 52.30 | 48.40 | +0.91 | 33.8% | 350 | 33.8% | -0.09 | 1.57 | 0.70 | 2.45 | — |
| — | 40.00 | 47.70 | 43.85 | +0.89 | 32.9% | 355 | 32.9% | -0.11 | 2.55 | 0.20 | 4.90 | — |
| — | 35.50 | 42.60 | 39.05 | +0.87 | 32.0% | 360 | 32.0% | -0.13 | 2.98 | 1.05 | 4.90 | — |
| — | 32.30 | 38.20 | 35.25 | +0.84 | 31.2% | 365 | 31.2% | -0.16 | 3.23 | 2.05 | 4.40 | — |
| — | 27.10 | 34.30 | 30.70 | +0.80 | 30.5% | 370 | 30.5% | -0.20 | 5.40 | 4.00 | 6.80 | — |
| — | 23.30 | 30.60 | 26.95 | +0.76 | 29.9% | 375 | 29.9% | -0.24 | 5.20 | 4.20 | 6.20 | — |
| — | 20.80 | 25.40 | 23.10 | +0.71 | 29.4% | 380 | 29.4% | -0.29 | 6.40 | 5.10 | 7.70 | — |
| — | 18.70 | 21.40 | 20.05 | +0.66 | 29.0% | 385 | 29.0% | -0.34 | 7.20 | 5.20 | 9.20 | — |
| — | 15.60 | 17.90 | 16.75 | — | — | 390 | — | — | 10.20 | 9.20 | 11.20 | — |
| — | 12.80 | 15.50 | 14.15 | +0.54 | 29.0% | 395 | — | — | 11.20 | 8.50 | 13.90 | — |
| — | 10.40 | 13.00 | 11.70 | — | — | 400 | — | — | 13.55 | 11.10 | 16.00 | — |
| — | 8.50 | 10.90 | 9.70 | — | — | 405 | — | — | 17.85 | 16.70 | 19.00 | — |
| — | 4.30 | 10.60 | 7.45 | — | — | 410 | 28.8% | -0.64 | 20.05 | 17.20 | 22.90 | — |
| — | 4.20 | 7.30 | 5.75 | +0.31 | 29.1% | 415 | 29.1% | -0.70 | 24.55 | 21.90 | 27.20 | — |
| — | 3.50 | 5.90 | 4.70 | +0.27 | 29.5% | 420 | 29.5% | -0.74 | 28.60 | 26.00 | 31.20 | — |
| — | 0.65 | 5.10 | 2.88 | +0.23 | 30.0% | 425 | 30.0% | -0.79 | 32.75 | 29.10 | 36.40 | — |
| — | 1.30 | 3.60 | 2.45 | +0.19 | 30.6% | 430 | 30.6% | -0.82 | 36.40 | 33.30 | 39.50 | — |
| — | 0.80 | 8.10 | 4.45 | +0.17 | 31.3% | 435 | 31.3% | -0.85 | 40.80 | 37.70 | 43.90 | — |
| — | 0.05 | 8.00 | 4.03 | +0.14 | 32.0% | 440 | 32.0% | -0.87 | 45.25 | 41.10 | 49.40 | — |
| — | 0.05 | 7.80 | 3.92 | — | — | 445 | 32.8% | -0.89 | 49.90 | 45.80 | 54.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.11 | 33.7% | 450 | — | — | 54.85 | 50.90 | 58.80 | — |
| — | 0.05 | 9.60 | 4.83 | +0.09 | 34.6% | 455 | — | — | 59.50 | 55.40 | 63.60 | — |
| — | — | 4.90 | — | — | — | 460 | — | — | 64.60 | 60.40 | 68.80 | — |
| — | — | 4.90 | — | — | — | 465 | — | — | 69.40 | 65.20 | 73.60 | — |
| — | — | 4.90 | — | — | — | 470 | — | — | 74.65 | 70.70 | 78.60 | — |
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.