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 | |
| — | 74.50 | 77.50 | 76.00 | +1.00 | 41.5% | 320 | 41.5% | -0.00 | — | — | 0.20 | — |
| — | 69.50 | 72.25 | 70.88 | +1.00 | 42.0% | 325 | 42.0% | -0.00 | — | — | 0.35 | — |
| — | 64.50 | 67.45 | 65.97 | +1.00 | 41.6% | 330 | 41.6% | -0.00 | 0.41 | 0.03 | 0.79 | — |
| — | 59.50 | 62.60 | 61.05 | +0.99 | 40.3% | 335 | 40.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 57.00 | 59.80 | 58.40 | +0.99 | 39.2% | 337.5 | 39.2% | -0.01 | — | — | 0.70 | — |
| — | 54.55 | 57.20 | 55.88 | +0.99 | 38.1% | 340 | 38.1% | -0.01 | — | — | 0.28 | — |
| — | 52.05 | 54.90 | 53.48 | +0.99 | 36.8% | 342.5 | 36.8% | -0.01 | — | — | 2.17 | — |
| — | 49.55 | 52.40 | 50.98 | +0.99 | 35.4% | 345 | 35.4% | -0.01 | — | — | 0.26 | — |
| — | 47.05 | 50.20 | 48.62 | +0.99 | 34.0% | 347.5 | 34.0% | -0.01 | — | — | 0.76 | — |
| — | 44.55 | 47.50 | 46.02 | +0.99 | 32.6% | 350 | 32.6% | -0.01 | — | — | 0.18 | — |
| — | 42.10 | 44.60 | 43.35 | +0.99 | 31.3% | 352.5 | 31.3% | -0.01 | 0.20 | 0.05 | 0.34 | — |
| — | 39.60 | 42.65 | 41.12 | +0.99 | 30.0% | 355 | 30.0% | -0.01 | 0.13 | 0.04 | 0.22 | — |
| — | 37.10 | 40.40 | 38.75 | +0.98 | 28.8% | 357.5 | 28.8% | -0.02 | — | — | 0.76 | — |
| — | 34.65 | 37.50 | 36.08 | +0.98 | 27.8% | 360 | 27.8% | -0.02 | 0.26 | 0.10 | 0.42 | — |
| — | 32.70 | 35.05 | 33.88 | +0.98 | 26.8% | 362.5 | 26.8% | -0.02 | — | — | 0.66 | — |
| — | 29.70 | 32.60 | 31.15 | +0.97 | 25.9% | 365 | 25.9% | -0.03 | 0.17 | 0.01 | 0.34 | — |
| — | 27.25 | 29.80 | 28.52 | +0.96 | 25.2% | 367.5 | 25.2% | -0.03 | — | — | 0.63 | — |
| — | 24.85 | 27.50 | 26.18 | +0.96 | 24.5% | 370 | 24.5% | -0.04 | 0.49 | 0.18 | 0.80 | — |
| — | 22.45 | 25.20 | 23.82 | +0.94 | 23.9% | 372.5 | 23.9% | -0.06 | 0.52 | 0.30 | 0.73 | — |
| — | 20.60 | 22.65 | 21.62 | +0.92 | 23.3% | 375 | 23.3% | -0.08 | 0.73 | 0.50 | 0.97 | — |
| — | 17.70 | 20.30 | 19.00 | +0.90 | 22.8% | 377.5 | 22.8% | -0.10 | 0.90 | 0.50 | 1.30 | — |
| — | 15.45 | 17.95 | 16.70 | +0.87 | 22.4% | 380 | 22.4% | -0.13 | 1.03 | 0.87 | 1.20 | — |
| — | 13.80 | 16.15 | 14.97 | +0.83 | 22.0% | 382.5 | 22.0% | -0.17 | 1.46 | 0.96 | 1.96 | — |
| — | 11.95 | 14.15 | 13.05 | +0.79 | 21.6% | 385 | 21.6% | -0.21 | 1.76 | 1.24 | 2.28 | — |
| — | 10.70 | 11.90 | 11.30 | +0.74 | 21.3% | 387.5 | 21.3% | -0.26 | 2.33 | 1.82 | 2.85 | — |
| — | 8.80 | 10.20 | 9.50 | +0.68 | 21.0% | 390 | 21.0% | -0.32 | 2.90 | 2.44 | 3.35 | — |
| — | 6.60 | 8.25 | 7.42 | +0.61 | 20.8% | 392.5 | 20.8% | -0.39 | 3.60 | 3.30 | 3.90 | — |
| — | 5.45 | 6.50 | 5.97 | +0.54 | 20.6% | 395 | 20.6% | -0.46 | 4.70 | 4.05 | 5.35 | — |
| — | 3.90 | 5.30 | 4.60 | +0.46 | 20.4% | 397.5 | 20.4% | -0.54 | 6.17 | 5.40 | 6.95 | — |
| — | 3.20 | 4.00 | 3.60 | +0.39 | 20.2% | 400 | 20.2% | -0.61 | 7.90 | 6.40 | 9.40 | — |
| — | 2.02 | 3.35 | 2.69 | +0.33 | 20.1% | 402.5 | 20.1% | -0.68 | 9.45 | 7.95 | 10.95 | — |
| — | 1.60 | 2.21 | 1.91 | +0.26 | 19.9% | 405 | 19.9% | -0.75 | 11.47 | 10.25 | 12.70 | — |
| — | 1.13 | 1.71 | 1.42 | +0.20 | 19.8% | 407.5 | 19.8% | -0.81 | 13.22 | 11.85 | 14.60 | — |
| — | 0.60 | 1.21 | 0.91 | +0.15 | 19.8% | 410 | 19.8% | -0.86 | 15.12 | 14.15 | 16.10 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.27 | 0.50 | 0.39 | +0.08 | 19.7% | 415 | 19.7% | -0.94 | 19.70 | 18.20 | 21.20 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 0.12 | 0.42 | 0.27 | +0.04 | 19.7% | 420 | 19.7% | -0.99 | 24.68 | 23.35 | 26.00 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 19.9% | 425 | 19.9% | -1.00 | 29.40 | 27.80 | 31.00 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | — | 2.16 | — | +0.01 | 20.1% | 430 | 20.1% | -1.00 | 34.60 | 33.20 | 36.00 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | — | 2.14 | — | +0.00 | 20.5% | 435 | 20.5% | -1.00 | 39.52 | 38.05 | 41.00 | — |
| — | — | 2.14 | — | +0.00 | 21.0% | 440 | 21.0% | -1.00 | 44.58 | 43.15 | 46.00 | — |
| — | — | 2.13 | — | +0.00 | 21.7% | 445 | 21.7% | -1.00 | 49.55 | 48.10 | 51.00 | — |
| — | — | 1.17 | — | +0.00 | 22.6% | 450 | 22.6% | -1.00 | 54.58 | 53.15 | 56.00 | — |
| — | — | 0.79 | — | +0.00 | 23.6% | 455 | 23.6% | -1.00 | 59.58 | 58.15 | 61.00 | — |
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.