Spot 395.70
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.50 | 81.25 | 77.38 | +0.98 | 36.9% | 320 | 36.9% | -0.02 | 0.28 | 0.03 | 0.54 | — |
| — | 68.60 | 74.85 | 71.72 | +0.98 | 36.1% | 325 | 36.1% | -0.02 | 0.33 | 0.16 | 0.49 | — |
| — | 63.70 | 69.55 | 66.62 | +0.97 | 35.4% | 330 | 35.4% | -0.03 | 0.53 | 0.40 | 0.65 | — |
| — | 58.90 | 65.00 | 61.95 | +0.96 | 34.7% | 335 | 34.7% | -0.04 | 0.63 | 0.49 | 0.77 | — |
| — | 54.10 | 60.50 | 57.30 | +0.95 | 34.0% | 340 | 34.0% | -0.05 | 0.82 | 0.69 | 0.96 | — |
| — | 49.35 | 55.70 | 52.52 | +0.94 | 33.4% | 345 | 33.4% | -0.06 | 1.10 | 0.94 | 1.26 | — |
| — | 44.75 | 50.85 | 47.80 | +0.92 | 32.8% | 350 | 32.8% | -0.08 | 1.51 | 1.23 | 1.79 | — |
| — | 40.20 | 46.20 | 43.20 | +0.90 | 32.2% | 355 | 32.2% | -0.10 | 1.93 | 1.69 | 2.17 | — |
| — | 37.15 | 41.85 | 39.50 | +0.87 | 31.7% | 360 | 31.7% | -0.13 | 2.45 | 2.20 | 2.70 | — |
| — | 32.85 | 37.10 | 34.98 | +0.84 | 31.3% | 365 | 31.3% | -0.16 | 3.25 | 3.00 | 3.50 | — |
| — | 27.95 | 32.40 | 30.18 | +0.80 | 30.9% | 370 | 30.9% | -0.20 | 4.20 | 3.90 | 4.50 | — |
| — | 24.00 | 29.00 | 26.50 | +0.76 | 30.6% | 375 | 30.6% | -0.24 | 5.60 | 5.00 | 6.20 | — |
| — | 20.75 | 25.45 | 23.10 | +0.71 | 30.4% | 380 | 30.4% | -0.29 | 6.88 | 6.40 | 7.35 | — |
| — | 19.05 | 22.15 | 20.60 | +0.66 | 30.1% | 385 | 30.1% | -0.34 | 8.70 | 8.00 | 9.40 | — |
| — | 14.95 | 18.55 | 16.75 | +0.60 | 30.0% | 390 | 30.0% | -0.40 | 10.28 | 10.05 | 10.50 | — |
| — | 13.45 | 16.25 | 14.85 | +0.54 | 29.8% | 395 | 29.8% | -0.46 | 13.50 | 12.05 | 14.95 | — |
| — | 11.60 | 13.00 | 12.30 | +0.49 | 29.6% | 400 | 29.6% | -0.52 | 15.90 | 14.25 | 17.55 | — |
| — | 9.75 | 11.10 | 10.43 | +0.43 | 29.5% | 405 | 29.5% | -0.58 | 18.98 | 17.15 | 20.80 | — |
| — | 7.20 | 10.00 | 8.60 | +0.37 | 29.4% | 410 | 29.4% | -0.64 | 22.43 | 20.50 | 24.35 | — |
| — | 5.60 | 7.45 | 6.53 | +0.32 | 29.3% | 415 | 29.3% | -0.70 | 25.68 | 23.35 | 28.00 | — |
| — | 5.00 | 5.90 | 5.45 | +0.27 | 29.3% | 420 | 29.3% | -0.75 | 29.50 | 27.30 | 31.70 | — |
| — | 4.00 | 4.70 | 4.35 | +0.22 | 29.4% | 425 | 29.4% | -0.79 | 33.75 | 31.25 | 36.25 | — |
| — | 3.10 | 3.70 | 3.40 | +0.18 | 29.5% | 430 | 29.5% | -0.83 | 37.58 | 34.80 | 40.35 | — |
| — | 2.21 | 3.05 | 2.63 | +0.15 | 29.7% | 435 | 29.7% | -0.87 | 41.60 | 39.35 | 43.85 | — |
| — | 1.57 | 2.40 | 1.99 | +0.12 | 29.9% | 440 | 29.9% | -0.90 | 46.33 | 43.55 | 49.10 | — |
| — | 1.36 | 1.82 | 1.59 | +0.10 | 30.2% | 445 | 30.2% | -0.92 | 51.05 | 48.40 | 53.70 | — |
| — | 0.99 | 1.47 | 1.23 | +0.08 | 30.6% | 450 | 30.6% | -0.94 | 55.42 | 52.40 | 58.45 | — |
| — | 0.69 | 1.18 | 0.94 | +0.07 | 31.1% | 455 | 31.1% | -0.96 | 60.60 | 57.90 | 63.30 | — |
| — | 0.51 | 0.85 | 0.68 | +0.06 | 31.6% | 460 | 31.6% | -0.97 | 65.30 | 62.45 | 68.15 | — |
| — | 0.12 | 1.76 | 0.94 | +0.05 | 32.1% | 465 | 32.1% | -0.98 | 70.47 | 67.40 | 73.55 | — |
| — | 0.06 | 1.00 | 0.53 | +0.04 | 32.7% | 470 | 32.7% | -0.99 | 74.47 | 70.55 | 78.40 | — |
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.