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 | |
| — | 96.00 | 103.90 | 99.95 | — | — | 300 | — | — | — | — | 2.00 | — |
| — | 86.60 | 94.30 | 90.45 | — | — | 310 | — | — | 2.25 | 1.10 | 3.40 | — |
| — | 77.40 | 85.30 | 81.35 | — | — | 320 | — | — | 2.70 | 1.20 | 4.20 | — |
| — | 68.40 | 73.80 | 71.10 | — | — | 330 | — | — | 4.00 | 3.40 | 4.60 | — |
| — | 59.70 | 65.10 | 62.40 | — | — | 340 | — | — | 5.30 | 4.60 | 6.00 | — |
| — | 51.40 | 58.50 | 54.95 | — | — | 350 | — | — | 6.45 | 6.10 | 6.80 | — |
| — | 43.50 | 48.70 | 46.10 | +0.78 | 29.4% | 360 | 29.4% | -0.23 | 8.65 | 8.20 | 9.10 | — |
| — | 37.50 | 41.40 | 39.45 | +0.72 | 28.7% | 370 | 28.7% | -0.28 | 11.10 | 10.70 | 11.50 | — |
| — | 30.40 | 35.10 | 32.75 | +0.66 | 28.0% | 380 | 28.0% | -0.34 | 14.40 | 14.00 | 14.80 | — |
| — | 26.00 | 28.70 | 27.35 | +0.60 | 27.5% | 390 | 27.5% | -0.41 | 18.30 | 17.90 | 18.70 | — |
| — | 21.80 | 23.80 | 22.80 | +0.53 | 27.1% | 400 | 27.1% | -0.48 | 21.85 | 20.20 | 23.50 | — |
| — | 16.50 | 21.80 | 19.15 | +0.46 | 26.8% | 410 | 26.8% | -0.56 | 28.60 | 25.10 | 32.10 | — |
| — | 13.30 | 14.50 | 13.90 | +0.39 | 26.6% | 420 | 26.6% | -0.63 | 35.15 | 33.50 | 36.80 | — |
| — | 6.40 | 11.20 | 8.80 | +0.32 | 26.5% | 430 | 26.5% | -0.70 | 43.45 | 40.90 | 46.00 | — |
| — | 7.70 | 8.60 | 8.15 | +0.27 | 26.4% | 440 | 26.4% | -0.76 | 50.65 | 48.40 | 52.90 | — |
| — | 2.90 | 6.60 | 4.75 | +0.22 | 26.5% | 450 | 26.5% | -0.82 | 59.10 | 56.50 | 61.70 | — |
| — | 2.20 | 5.40 | 3.80 | +0.17 | 26.6% | 460 | 26.6% | -0.86 | 66.95 | 63.50 | 70.40 | — |
| — | 2.50 | 4.60 | 3.55 | +0.14 | 26.7% | 470 | 26.7% | -0.91 | 76.75 | 74.10 | 79.40 | — |
| — | 1.80 | 3.10 | 2.45 | +0.11 | 26.9% | 480 | 26.9% | -0.94 | 86.15 | 83.40 | 88.90 | — |
| — | 1.15 | 2.40 | 1.77 | +0.09 | 27.2% | 490 | 27.2% | -0.97 | 94.55 | 90.40 | 98.70 | — |
| — | 0.70 | 2.20 | 1.45 | +0.07 | 27.5% | 500 | 27.5% | -1.00 | 104.80 | 101.10 | 108.50 | — |
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.