Spot 395.42
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.30 | 78.75 | 77.03 | +0.99 | 32.2% | 320 | 32.2% | -0.01 | — | — | 0.65 | — |
| — | 70.25 | 73.70 | 71.97 | +0.99 | 31.3% | 325 | 31.3% | -0.01 | — | — | 0.81 | — |
| — | 65.60 | 68.60 | 67.10 | +0.99 | 30.4% | 330 | 30.4% | -0.02 | — | — | 0.76 | — |
| — | 60.70 | 63.90 | 62.30 | +0.98 | 29.5% | 335 | 29.5% | -0.02 | — | — | 0.95 | — |
| — | 55.80 | 59.05 | 57.42 | +0.97 | 28.7% | 340 | 28.7% | -0.03 | 0.54 | 0.04 | 1.03 | — |
| — | 50.95 | 54.10 | 52.52 | +0.96 | 27.9% | 345 | 27.9% | -0.04 | 0.58 | 0.27 | 0.90 | — |
| — | 46.15 | 49.35 | 47.75 | +0.95 | 27.2% | 350 | 27.2% | -0.05 | 1.01 | 0.71 | 1.31 | — |
| — | 41.40 | 44.30 | 42.85 | +0.93 | 26.5% | 355 | 26.5% | -0.07 | 1.12 | 0.62 | 1.62 | — |
| — | 36.75 | 39.95 | 38.35 | +0.91 | 25.8% | 360 | 25.8% | -0.10 | 1.71 | 0.74 | 2.68 | — |
| — | 32.25 | 35.05 | 33.65 | +0.88 | 25.2% | 365 | 25.2% | -0.12 | 2.13 | 1.78 | 2.49 | — |
| — | 27.90 | 31.05 | 29.48 | +0.85 | 24.6% | 370 | 24.6% | -0.16 | 3.12 | 2.33 | 3.90 | — |
| — | 23.70 | 26.65 | 25.18 | +0.80 | 24.1% | 375 | 24.1% | -0.21 | 4.05 | 3.25 | 4.85 | — |
| — | 19.80 | 22.95 | 21.38 | +0.75 | 23.7% | 380 | 23.7% | -0.26 | 5.12 | 3.80 | 6.45 | — |
| — | 16.10 | 18.70 | 17.40 | +0.68 | 23.3% | 385 | 23.3% | -0.33 | 6.78 | 5.30 | 8.25 | 1 |
| — | 12.75 | 15.30 | 14.03 | +0.61 | 23.0% | 390 | 23.0% | -0.39 | 8.78 | 7.60 | 9.95 | — |
| — | 9.80 | 12.40 | 11.10 | +0.55 | 22.8% | 395 | 22.8% | -0.47 | 10.85 | 9.70 | 12.00 | — |
| — | 7.15 | 10.00 | 8.57 | +0.46 | 22.6% | 400 | 22.6% | -0.55 | 13.12 | 11.80 | 14.45 | — |
| — | 5.60 | 8.05 | 6.83 | +0.39 | 22.6% | 405 | 22.6% | -0.62 | 16.10 | 14.90 | 17.30 | — |
| — | 4.60 | 5.75 | 5.17 | +0.32 | 22.6% | 410 | 22.6% | -0.69 | 19.30 | 18.15 | 20.45 | — |
| — | 2.82 | 4.90 | 3.86 | +0.25 | 22.8% | 415 | 22.8% | -0.75 | 22.75 | 21.45 | 24.05 | — |
| — | 2.03 | 3.00 | 2.52 | +0.20 | 23.0% | 420 | 23.0% | -0.80 | 26.60 | 25.25 | 27.95 | — |
| — | 0.61 | 3.05 | 1.83 | +0.16 | 23.3% | 425 | 23.3% | -0.85 | 30.52 | 28.95 | 32.10 | — |
| — | 0.36 | 3.25 | 1.80 | +0.13 | 23.7% | 430 | 23.7% | -0.88 | 34.90 | 33.05 | 36.75 | — |
| — | 0.01 | 2.88 | 1.45 | +0.10 | 24.2% | 435 | 24.2% | -0.91 | 39.60 | 37.85 | 41.35 | — |
| — | — | 2.64 | — | +0.08 | 24.8% | 440 | 24.8% | -0.93 | 44.30 | 42.65 | 45.95 | — |
| — | — | 1.09 | — | +0.06 | 25.5% | 445 | 25.5% | -0.95 | 49.25 | 47.65 | 50.85 | — |
| — | — | 2.39 | — | +0.05 | 26.3% | 450 | 26.3% | -0.97 | 54.17 | 52.55 | 55.80 | — |
| — | — | 2.32 | — | +0.04 | 27.1% | 455 | 27.1% | -0.98 | 59.20 | 57.60 | 60.80 | — |
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.