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 | |
| — | 74.20 | 77.05 | 75.62 | +1.00 | 33.6% | 320 | 33.6% | +0.00 | — | — | 0.01 | — |
| — | 69.20 | 72.60 | 70.90 | +1.00 | 35.1% | 325 | 35.1% | +0.00 | — | — | 1.00 | — |
| — | 64.20 | 67.10 | 65.65 | +1.00 | 39.2% | 330 | 39.2% | +0.00 | — | — | 0.25 | — |
| — | 59.20 | 62.25 | 60.73 | +1.00 | 43.3% | 335 | 43.3% | -0.00 | — | — | 2.13 | — |
| — | 56.70 | 59.95 | 58.33 | +1.00 | 44.3% | 337.5 | 44.3% | -0.00 | — | — | 2.13 | — |
| — | 54.20 | 57.25 | 55.73 | +1.00 | 44.4% | 340 | 44.4% | -0.00 | — | — | 0.26 | — |
| — | 51.70 | 54.65 | 53.17 | +1.00 | 43.6% | 342.5 | 43.6% | -0.00 | — | — | 2.13 | — |
| — | 49.20 | 52.35 | 50.77 | +1.00 | 42.6% | 345 | 42.6% | -0.00 | — | — | 0.03 | — |
| — | 46.70 | 49.40 | 48.05 | +1.00 | 41.7% | 347.5 | 41.7% | -0.00 | — | — | 0.08 | — |
| — | 44.45 | 47.30 | 45.88 | +1.00 | 41.0% | 350 | 41.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 41.70 | 44.65 | 43.17 | +1.00 | 40.8% | 352.5 | 40.8% | -0.00 | — | — | 0.91 | — |
| — | 39.25 | 42.20 | 40.73 | +1.00 | 40.7% | 355 | 40.7% | -0.00 | — | — | 0.06 | — |
| — | 36.75 | 39.95 | 38.35 | +1.00 | 40.6% | 357.5 | 40.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 34.25 | 36.95 | 35.60 | +1.00 | 40.0% | 360 | 40.0% | -0.00 | — | — | 0.03 | — |
| — | 31.75 | 35.00 | 33.38 | +0.99 | 38.8% | 362.5 | 38.8% | -0.01 | — | — | 0.26 | — |
| — | 29.25 | 32.15 | 30.70 | +0.99 | 37.1% | 365 | 37.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 26.75 | 29.40 | 28.07 | +0.99 | 35.1% | 367.5 | 35.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 24.25 | 26.90 | 25.57 | +0.99 | 33.1% | 370 | 33.1% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 22.00 | 24.70 | 23.35 | +0.98 | 31.2% | 372.5 | 31.2% | -0.02 | — | — | 0.10 | — |
| — | 19.50 | 22.85 | 21.18 | +0.98 | 29.6% | 375 | 29.6% | -0.02 | 0.11 | 0.06 | 0.16 | — |
| — | 17.05 | 19.90 | 18.48 | +0.97 | 28.3% | 377.5 | 28.3% | -0.03 | 0.15 | 0.09 | 0.22 | — |
| — | 14.80 | 17.20 | 16.00 | +0.95 | 27.1% | 380 | 27.1% | -0.05 | 0.18 | 0.09 | 0.27 | — |
| — | 12.25 | 14.75 | 13.50 | +0.92 | 26.1% | 382.5 | 26.1% | -0.08 | 0.26 | 0.12 | 0.40 | — |
| — | 10.40 | 12.45 | 11.43 | +0.90 | 25.2% | 385 | 25.2% | -0.11 | 0.47 | 0.36 | 0.58 | — |
| — | 8.20 | 10.20 | 9.20 | +0.84 | 24.4% | 387.5 | 24.4% | -0.16 | 0.73 | 0.61 | 0.86 | — |
| — | 6.65 | 7.95 | 7.30 | +0.77 | 23.7% | 390 | 23.7% | -0.24 | 1.11 | 0.92 | 1.31 | — |
| — | 4.70 | 5.90 | 5.30 | +0.67 | 23.0% | 392.5 | 23.0% | -0.33 | 1.76 | 1.45 | 2.07 | — |
| — | 3.00 | 4.40 | 3.70 | +0.55 | 22.4% | 395 | 22.4% | -0.44 | 2.73 | 2.45 | 3.00 | — |
| — | 2.01 | 2.96 | 2.48 | +0.43 | 21.9% | 397.5 | 21.9% | -0.57 | 4.62 | 3.60 | 5.65 | — |
| — | 1.50 | 1.78 | 1.64 | +0.31 | 21.7% | 400 | 21.7% | -0.70 | 6.17 | 4.95 | 7.40 | — |
| — | 0.87 | 1.00 | 0.94 | +0.21 | 21.7% | 402.5 | 21.7% | -0.80 | 7.97 | 6.75 | 9.20 | — |
| — | 0.47 | 0.60 | 0.54 | +0.13 | 22.0% | 405 | 22.0% | -0.87 | 10.03 | 8.80 | 11.25 | — |
| — | 0.25 | 0.40 | 0.33 | +0.07 | 22.5% | 407.5 | 22.5% | -0.93 | 12.25 | 11.00 | 13.50 | — |
| — | 0.14 | 0.24 | 0.19 | +0.05 | 23.1% | 410 | 23.1% | -0.96 | 14.57 | 13.25 | 15.90 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 24.8% | 415 | 24.8% | -0.99 | 19.62 | 18.25 | 21.00 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.01 | 26.8% | 420 | 26.8% | -1.00 | 24.62 | 23.25 | 26.00 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | — | 0.28 | — | +0.00 | 29.8% | 425 | 29.8% | -1.00 | 29.62 | 28.25 | 31.00 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | — | 0.03 | — | +0.00 | 33.9% | 430 | 33.9% | -1.00 | 34.62 | 33.25 | 36.00 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | — | 0.99 | — | +0.00 | 38.8% | 435 | 38.8% | -1.00 | 39.62 | 38.25 | 41.00 | — |
| — | — | 0.12 | — | +0.00 | 43.2% | 440 | 43.2% | -1.00 | 44.67 | 43.35 | 46.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 45.8% | 445 | 45.8% | -1.00 | 49.55 | 48.10 | 51.00 | — |
| — | — | 0.24 | — | +0.00 | 45.9% | 450 | 45.9% | -1.00 | 54.60 | 53.20 | 56.00 | — |
| — | — | 0.27 | — | +0.00 | 44.3% | 455 | 44.3% | -1.00 | 59.48 | 57.95 | 61.00 | — |
| — | — | 0.24 | — | +0.00 | 42.3% | 460 | 42.3% | -1.00 | 64.55 | 63.10 | 66.00 | — |
| — | — | 0.48 | — | +0.00 | 41.2% | 465 | 41.2% | -1.00 | 69.62 | 68.25 | 71.00 | — |
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.