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 | |
| — | 99.60 | 107.60 | 103.60 | +0.91 | 35.3% | 300 | 35.3% | -0.09 | 3.95 | 3.00 | 4.90 | — |
| — | 91.00 | 96.00 | 93.50 | — | — | 310 | — | — | 5.00 | 4.00 | 6.00 | — |
| — | 82.10 | 88.30 | 85.20 | +0.87 | 33.1% | 320 | 33.1% | -0.13 | 5.90 | 5.40 | 6.40 | — |
| — | 74.00 | 79.20 | 76.60 | — | — | 330 | 32.2% | -0.15 | 7.70 | 6.70 | 8.70 | — |
| — | 66.00 | 70.90 | 68.45 | +0.82 | 31.4% | 340 | 31.4% | -0.18 | 9.95 | 8.60 | 11.30 | — |
| — | 58.10 | 63.20 | 60.65 | +0.78 | 30.6% | 350 | 30.6% | -0.22 | 11.30 | 10.70 | 11.90 | — |
| — | 51.00 | 55.90 | 53.45 | — | — | 360 | 30.0% | -0.26 | 12.40 | 10.50 | 14.30 | — |
| — | 45.30 | 49.10 | 47.20 | +0.70 | 29.5% | 370 | — | — | 18.25 | 16.40 | 20.10 | — |
| — | 38.60 | 42.70 | 40.65 | +0.65 | 29.0% | 380 | 29.0% | -0.36 | 20.45 | 19.90 | 21.00 | — |
| — | 34.30 | 36.70 | 35.50 | +0.60 | 28.6% | 390 | — | — | 24.80 | 24.00 | 25.60 | — |
| — | 29.80 | 31.30 | 30.55 | +0.55 | 28.3% | 400 | — | — | 29.25 | 28.70 | 29.80 | — |
| — | 25.00 | 26.80 | 25.90 | +0.50 | 28.1% | 410 | 28.1% | -0.52 | 34.45 | 33.90 | 35.00 | — |
| — | 21.00 | 22.70 | 21.85 | +0.44 | 27.9% | 420 | 27.9% | -0.58 | 41.40 | 39.60 | 43.20 | — |
| — | 17.30 | 20.10 | 18.70 | +0.39 | 27.7% | 430 | 27.7% | -0.63 | 48.40 | 46.00 | 50.80 | — |
| — | 14.10 | 16.00 | 15.05 | +0.35 | 27.6% | 440 | — | — | 55.45 | 52.90 | 58.00 | — |
| — | 11.50 | 13.00 | 12.25 | — | — | 450 | — | — | 62.30 | 60.30 | 64.30 | — |
| — | 9.20 | 10.60 | 9.90 | — | — | 460 | 27.5% | -0.78 | 70.55 | 68.10 | 73.00 | — |
| — | 5.60 | 11.00 | 8.30 | +0.23 | 27.5% | 470 | 27.5% | -0.82 | 78.15 | 74.60 | 81.70 | — |
| — | 3.60 | 9.30 | 6.45 | +0.19 | 27.6% | 480 | 27.6% | -0.86 | 86.30 | 82.60 | 90.00 | — |
| — | 2.80 | 6.80 | 4.80 | +0.16 | 27.6% | 490 | 28.6% | -0.90 | 95.95 | 92.40 | 99.50 | — |
| — | 1.60 | 5.80 | 3.70 | +0.14 | 27.7% | 500 | 27.7% | -0.93 | 105.50 | 102.10 | 108.90 | — |
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.