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 | |
| — | 104.50 | 110.50 | 107.50 | +0.97 | 35.1% | 290 | 35.1% | -0.03 | 0.79 | 0.61 | 0.97 | — |
| — | 95.60 | 101.05 | 98.33 | +0.96 | 34.2% | 300 | 34.2% | -0.04 | 1.20 | 0.95 | 1.44 | — |
| — | 85.85 | 91.55 | 88.70 | — | — | 310 | — | — | 1.86 | 1.51 | 2.21 | — |
| — | 76.10 | 81.90 | 79.00 | +0.93 | 27.8% | 320 | 32.8% | -0.08 | 2.71 | 2.28 | 3.15 | — |
| — | 69.85 | 73.45 | 71.65 | — | — | 330 | — | — | 3.90 | 3.50 | 4.30 | — |
| — | 60.35 | 64.15 | 62.25 | +0.86 | 30.8% | 340 | 31.8% | -0.15 | 5.33 | 4.75 | 5.90 | — |
| — | 54.10 | 55.50 | 54.80 | +0.82 | 31.4% | 350 | — | — | 7.08 | 6.50 | 7.65 | — |
| — | 44.30 | 48.00 | 46.15 | +0.77 | 31.5% | 360 | 31.1% | -0.24 | 9.65 | 8.85 | 10.45 | — |
| — | 36.50 | 42.00 | 39.25 | — | — | 370 | 30.8% | -0.30 | 12.18 | 11.75 | 12.60 | — |
| — | 30.95 | 35.00 | 32.98 | — | — | 380 | 30.6% | -0.36 | 15.93 | 15.35 | 16.50 | — |
| — | 27.50 | 29.50 | 28.50 | +0.59 | 31.3% | 390 | — | — | 21.23 | 19.45 | 23.00 | — |
| — | 22.60 | 23.90 | 23.25 | +0.52 | 30.1% | 400 | — | — | 25.00 | 23.70 | 26.30 | — |
| — | 18.20 | 19.40 | 18.80 | — | — | 410 | — | — | 31.50 | 29.65 | 33.35 | — |
| — | 13.50 | 15.00 | 14.25 | — | — | 420 | — | — | 37.70 | 35.35 | 40.05 | — |
| — | 11.30 | 11.90 | 11.60 | +0.33 | 29.5% | 430 | — | — | 44.77 | 42.50 | 47.05 | — |
| — | 8.10 | 9.85 | 8.97 | — | — | 440 | — | — | 50.27 | 48.15 | 52.40 | — |
| — | 6.70 | 7.50 | 7.10 | — | — | 450 | — | — | 60.17 | 57.20 | 63.15 | — |
| — | 4.85 | 5.85 | 5.35 | — | — | 460 | — | — | 68.95 | 66.15 | 71.75 | — |
| — | 3.75 | 5.10 | 4.42 | +0.14 | 29.3% | 470 | 29.3% | -0.87 | 77.25 | 74.40 | 80.10 | — |
| — | 2.60 | 3.45 | 3.02 | +0.12 | 29.4% | 480 | 29.4% | -0.90 | 85.75 | 83.45 | 88.05 | — |
| — | 2.30 | 2.67 | 2.48 | +0.09 | 29.6% | 490 | 29.6% | -0.93 | 96.17 | 93.80 | 98.55 | — |
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.