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 | |
| — | 72.45 | 78.40 | 75.42 | +1.00 | 53.2% | 320 | 53.2% | -0.00 | — | — | 0.11 | — |
| — | 67.45 | 73.85 | 70.65 | +0.99 | 50.3% | 325 | 50.3% | -0.01 | — | — | 0.47 | — |
| — | 62.45 | 68.55 | 65.50 | +0.99 | 47.6% | 330 | 47.6% | -0.01 | 0.09 | 0.04 | 0.14 | — |
| — | 57.00 | 62.95 | 59.98 | +0.99 | 45.2% | 335 | 45.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 52.50 | 58.20 | 55.35 | +0.99 | 42.9% | 340 | 42.9% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 50.00 | 56.10 | 53.05 | +0.99 | 41.8% | 342.5 | 41.8% | -0.01 | — | — | 0.37 | — |
| — | 47.55 | 52.55 | 50.05 | +0.99 | 40.8% | 345 | 40.8% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 45.05 | 50.80 | 47.92 | +0.98 | 39.9% | 347.5 | 39.9% | -0.02 | — | — | 0.73 | — |
| — | 42.60 | 48.75 | 45.67 | +0.98 | 39.0% | 350 | 39.0% | -0.02 | 0.20 | 0.10 | 0.29 | — |
| — | 40.80 | 44.90 | 42.85 | +0.98 | 38.2% | 352.5 | 38.2% | -0.02 | 0.26 | 0.12 | 0.39 | — |
| — | 37.65 | 43.15 | 40.40 | +0.97 | 37.4% | 355 | 37.4% | -0.03 | 0.28 | 0.14 | 0.42 | — |
| — | 35.25 | 41.25 | 38.25 | +0.97 | 36.7% | 357.5 | 36.7% | -0.04 | 0.34 | 0.14 | 0.54 | — |
| — | 32.80 | 38.10 | 35.45 | +0.96 | 36.0% | 360 | 36.0% | -0.04 | 0.35 | 0.19 | 0.52 | — |
| — | 30.40 | 36.80 | 33.60 | +0.95 | 35.4% | 362.5 | 35.4% | -0.05 | 0.47 | 0.39 | 0.55 | — |
| — | 28.00 | 33.45 | 30.73 | +0.94 | 34.9% | 365 | 34.9% | -0.06 | 0.56 | 0.48 | 0.63 | — |
| — | 25.65 | 31.25 | 28.45 | +0.92 | 34.4% | 367.5 | 34.4% | -0.08 | 0.72 | 0.65 | 0.79 | — |
| — | 23.80 | 28.30 | 26.05 | +0.90 | 33.9% | 370 | 33.9% | -0.10 | 0.96 | 0.79 | 1.14 | — |
| — | 21.65 | 25.95 | 23.80 | +0.89 | 33.5% | 372.5 | 33.5% | -0.11 | 1.17 | 0.99 | 1.34 | — |
| — | 22.05 | 23.60 | 22.82 | +0.86 | 33.1% | 375 | 33.1% | -0.14 | 1.48 | 1.37 | 1.59 | — |
| — | 18.50 | 21.45 | 19.98 | +0.83 | 32.8% | 377.5 | 32.8% | -0.17 | 2.00 | 1.70 | 2.31 | — |
| — | 18.00 | 19.45 | 18.73 | +0.80 | 32.6% | 380 | 32.6% | -0.20 | 2.54 | 2.21 | 2.87 | — |
| — | 16.15 | 17.70 | 16.93 | +0.76 | 32.4% | 382.5 | 32.4% | -0.24 | 3.18 | 2.61 | 3.75 | — |
| — | 14.20 | 15.75 | 14.97 | +0.72 | 32.2% | 385 | 32.2% | -0.28 | 3.60 | 3.25 | 3.95 | — |
| — | 12.25 | 15.00 | 13.62 | +0.67 | 32.1% | 387.5 | 32.1% | -0.33 | 4.58 | 3.90 | 5.25 | — |
| — | 10.70 | 11.95 | 11.32 | +0.63 | 32.0% | 390 | 32.0% | -0.37 | 5.17 | 4.80 | 5.55 | — |
| — | 9.40 | 10.00 | 9.70 | +0.58 | 31.9% | 392.5 | 31.9% | -0.42 | 6.33 | 6.00 | 6.65 | — |
| — | 8.00 | 8.80 | 8.40 | +0.53 | 31.8% | 395 | 31.8% | -0.47 | 7.53 | 7.00 | 8.05 | — |
| — | 7.00 | 8.10 | 7.55 | +0.48 | 31.8% | 397.5 | 31.8% | -0.52 | 9.12 | 7.95 | 10.30 | — |
| — | 5.95 | 6.70 | 6.33 | +0.43 | 31.8% | 400 | 31.8% | -0.57 | 10.30 | 9.90 | 10.70 | — |
| — | 5.00 | 6.30 | 5.65 | +0.38 | 31.8% | 402.5 | 31.8% | -0.62 | 11.62 | 10.80 | 12.45 | — |
| — | 4.15 | 4.90 | 4.53 | +0.33 | 31.8% | 405 | 31.8% | -0.67 | 14.97 | 12.65 | 17.30 | — |
| — | 2.38 | 4.00 | 3.19 | +0.29 | 31.8% | 407.5 | 31.8% | -0.71 | 14.28 | 12.85 | 15.70 | — |
| — | 2.96 | 3.20 | 3.08 | +0.26 | 31.9% | 410 | 31.9% | -0.74 | 18.27 | 16.05 | 20.50 | — |
| — | 2.22 | 2.74 | 2.48 | +0.21 | 32.0% | 412.5 | — | — | 19.52 | 18.10 | 20.95 | — |
| — | 1.83 | 2.21 | 2.02 | +0.19 | 32.1% | 415 | 32.1% | -0.82 | 22.20 | 19.70 | 24.70 | — |
| — | — | — | — | +0.16 | 32.2% | 417.5 | 32.2% | -0.85 | — | — | — | — |
| — | 1.15 | 1.45 | 1.30 | — | — | 420 | 32.4% | -0.88 | 26.62 | 24.25 | 29.00 | — |
| — | — | — | — | +0.11 | 32.6% | 422.5 | 32.6% | -0.90 | — | — | — | — |
| — | 0.72 | 0.93 | 0.82 | +0.09 | 32.8% | 425 | 32.8% | -0.92 | 30.98 | 28.55 | 33.40 | — |
| — | — | — | — | +0.07 | 33.1% | 427.5 | 33.1% | -0.94 | — | — | — | — |
| — | 0.44 | 0.55 | 0.49 | +0.06 | 33.4% | 430 | 33.4% | -0.95 | 35.83 | 33.35 | 38.30 | — |
| — | — | — | — | +0.05 | 33.7% | 432.5 | 33.7% | -0.96 | — | — | — | — |
| — | 0.20 | 0.45 | 0.33 | +0.04 | 34.1% | 435 | 34.1% | -0.97 | 40.33 | 37.50 | 43.15 | — |
| — | 0.20 | 0.44 | 0.32 | +0.03 | 34.9% | 440 | 34.9% | -0.98 | 45.62 | 43.20 | 48.05 | — |
| — | 0.10 | 0.19 | 0.14 | +0.02 | 35.8% | 445 | 35.8% | -0.99 | 50.35 | 47.65 | 53.05 | — |
| — | 0.09 | 0.15 | 0.12 | +0.01 | 36.8% | 450 | 36.8% | -1.00 | 55.65 | 53.05 | 58.25 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 37.8% | 455 | 37.8% | -1.00 | 60.42 | 57.80 | 63.05 | — |
| — | — | 0.17 | — | +0.01 | 38.9% | 460 | 38.9% | -1.00 | 64.92 | 61.80 | 68.05 | — |
| — | — | 0.11 | — | +0.01 | 40.0% | 465 | 40.0% | -1.00 | 70.33 | 67.60 | 73.05 | — |
| — | — | 0.17 | — | +0.00 | 41.0% | 470 | 41.0% | -1.00 | 75.62 | 73.20 | 78.05 | — |
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.