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 | |
| — | 108.65 | 113.75 | 111.20 | +0.94 | 35.3% | 290 | 35.3% | -0.07 | 2.94 | 2.64 | 3.25 | — |
| — | 98.85 | 104.00 | 101.42 | — | — | 300 | — | — | 4.20 | 3.55 | 4.85 | — |
| — | 91.75 | 95.50 | 93.62 | — | — | 310 | — | — | 4.88 | 4.55 | 5.20 | — |
| — | 81.75 | 87.35 | 84.55 | — | — | 320 | — | — | 6.28 | 5.95 | 6.60 | — |
| — | 75.10 | 79.05 | 77.08 | — | — | 330 | — | — | 8.18 | 7.55 | 8.80 | — |
| — | 67.55 | 70.70 | 69.12 | +0.81 | 32.8% | 340 | 32.8% | -0.20 | 10.38 | 9.65 | 11.10 | — |
| — | 59.70 | 63.20 | 61.45 | — | — | 350 | 32.5% | -0.23 | 12.55 | 12.05 | 13.05 | — |
| — | 50.95 | 56.35 | 53.65 | — | — | 360 | 32.1% | -0.27 | 15.40 | 14.90 | 15.90 | — |
| — | 45.30 | 49.70 | 47.50 | — | — | 370 | — | — | 19.18 | 18.05 | 20.30 | — |
| — | 41.85 | 44.05 | 42.95 | — | — | 380 | — | — | 23.75 | 22.05 | 25.45 | — |
| — | 35.90 | 37.90 | 36.90 | — | — | 390 | 31.3% | -0.42 | 26.82 | 25.70 | 27.95 | — |
| — | 30.90 | 33.25 | 32.08 | — | — | 400 | — | — | 33.02 | 31.10 | 34.95 | — |
| — | 24.05 | 28.20 | 26.12 | — | — | 410 | — | — | 38.10 | 36.25 | 39.95 | — |
| — | 22.00 | 24.10 | 23.05 | — | — | 420 | 30.7% | -0.57 | 44.88 | 42.10 | 47.65 | — |
| — | 18.45 | 20.50 | 19.48 | — | — | 430 | 30.6% | -0.62 | 50.15 | 48.40 | 51.90 | — |
| — | 14.15 | 17.20 | 15.68 | — | — | 440 | — | — | 57.17 | 55.30 | 59.05 | — |
| — | 13.15 | 14.55 | 13.85 | — | — | 450 | — | — | 65.08 | 63.10 | 67.05 | — |
| — | 10.75 | 12.25 | 11.50 | — | — | 460 | — | — | 72.85 | 70.75 | 74.95 | — |
| — | 8.10 | 10.20 | 9.15 | — | — | 470 | — | — | 81.03 | 78.40 | 83.65 | — |
| — | 7.45 | 8.45 | 7.95 | +0.21 | 30.1% | 480 | 30.1% | -0.83 | 88.72 | 87.15 | 90.30 | — |
| — | 5.05 | 7.85 | 6.45 | +0.18 | 30.1% | 490 | 30.1% | -0.86 | 98.35 | 95.90 | 100.80 | — |
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.