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 | |
| — | 78.70 | 81.25 | 79.97 | +0.95 | 27.7% | 320 | 27.7% | -0.05 | 1.38 | 1.19 | 1.56 | — |
| — | 69.30 | 71.75 | 70.53 | +0.93 | 26.6% | 330 | 26.6% | -0.07 | 1.94 | 1.68 | 2.19 | — |
| — | 55.50 | 57.95 | 56.73 | +0.89 | 25.0% | 345 | 25.0% | -0.11 | 3.27 | 2.65 | 3.90 | — |
| — | 46.90 | 49.50 | 48.20 | +0.85 | 24.0% | 355 | 24.0% | -0.16 | 4.28 | 4.00 | 4.55 | — |
| — | 38.60 | 41.20 | 39.90 | +0.79 | 23.2% | 365 | 23.2% | -0.21 | 5.90 | 5.40 | 6.40 | — |
| — | 34.70 | 37.15 | 35.92 | +0.76 | 22.8% | 370 | 22.8% | -0.24 | 7.03 | 6.50 | 7.55 | — |
| — | 30.90 | 33.35 | 32.12 | +0.73 | 22.4% | 375 | 22.4% | -0.28 | 8.53 | 8.15 | 8.90 | — |
| — | 27.25 | 29.70 | 28.48 | +0.69 | 22.1% | 380 | 22.1% | -0.32 | 9.65 | 8.85 | 10.45 | — |
| — | 23.95 | 26.25 | 25.10 | +0.65 | 21.8% | 385 | 21.8% | -0.36 | 11.57 | 11.05 | 12.10 | — |
| — | 21.40 | 23.00 | 22.20 | +0.60 | 21.5% | 390 | 21.5% | -0.41 | 13.55 | 12.90 | 14.20 | — |
| — | 18.00 | 20.10 | 19.05 | +0.56 | 21.3% | 395 | 21.3% | -0.46 | 15.78 | 14.75 | 16.80 | — |
| — | 15.00 | 17.75 | 16.38 | +0.52 | 21.0% | 400 | 21.0% | -0.51 | 18.07 | 17.35 | 18.80 | — |
| — | 13.15 | 15.05 | 14.10 | +0.47 | 20.8% | 405 | 20.8% | -0.56 | 21.00 | 19.70 | 22.30 | — |
| — | 11.60 | 12.85 | 12.22 | +0.42 | 20.7% | 410 | 20.7% | -0.61 | 23.85 | 22.45 | 25.25 | — |
| — | 9.25 | 10.90 | 10.07 | +0.38 | 20.5% | 415 | 20.5% | -0.66 | 27.00 | 25.65 | 28.35 | — |
| — | 6.90 | 9.00 | 7.95 | +0.33 | 20.4% | 420 | 20.4% | -0.70 | 30.30 | 28.90 | 31.70 | — |
| — | 5.05 | 7.05 | 6.05 | +0.25 | 20.2% | 430 | 20.2% | -0.79 | 38.00 | 36.85 | 39.15 | — |
| — | 3.20 | 4.15 | 3.67 | +0.18 | 20.1% | 440 | 20.1% | -0.86 | 46.20 | 45.05 | 47.35 | — |
| — | 1.86 | 2.97 | 2.42 | +0.13 | 20.1% | 450 | 20.1% | -0.92 | 54.98 | 53.65 | 56.30 | — |
| — | 1.14 | 1.70 | 1.42 | +0.09 | 20.2% | 460 | 20.2% | -0.97 | 64.25 | 62.70 | 65.80 | — |
| — | 0.46 | 1.01 | 0.73 | +0.05 | 20.6% | 475 | 20.6% | -1.00 | 79.28 | 77.75 | 80.80 | — |
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.