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 | |
| — | 82.50 | 85.00 | 83.75 | +0.91 | 27.6% | 320 | 27.6% | -0.09 | 3.12 | 2.85 | 3.40 | — |
| — | 73.65 | 76.25 | 74.95 | +0.88 | 26.9% | 330 | 26.9% | -0.12 | 4.30 | 3.90 | 4.70 | — |
| — | 60.85 | 63.25 | 62.05 | +0.84 | 25.9% | 345 | 25.9% | -0.17 | 6.50 | 5.80 | 7.20 | — |
| — | 52.75 | 55.10 | 53.92 | +0.79 | 25.3% | 355 | 25.3% | -0.21 | 8.05 | 7.60 | 8.50 | — |
| — | 45.05 | 47.40 | 46.23 | +0.75 | 24.7% | 365 | 24.7% | -0.26 | 10.07 | 9.10 | 11.05 | — |
| — | 41.45 | 43.70 | 42.58 | +0.72 | 24.4% | 370 | 24.4% | -0.29 | 11.57 | 10.80 | 12.35 | — |
| — | 37.80 | 40.45 | 39.12 | +0.70 | 24.1% | 375 | 24.1% | -0.31 | 13.15 | 12.40 | 13.90 | — |
| — | 34.55 | 36.80 | 35.67 | +0.67 | 23.9% | 380 | 23.9% | -0.34 | 14.82 | 14.05 | 15.60 | — |
| — | 31.35 | 34.15 | 32.75 | +0.64 | 23.6% | 385 | 23.6% | -0.38 | 16.77 | 15.95 | 17.60 | 83 |
| — | 28.30 | 30.35 | 29.32 | +0.60 | 23.4% | 390 | 23.4% | -0.41 | 18.75 | 18.00 | 19.50 | 157 |
| — | 25.25 | 27.75 | 26.50 | +0.57 | 23.1% | 395 | 23.1% | -0.44 | 20.73 | 19.60 | 21.85 | 6 |
| — | 22.70 | 25.25 | 23.98 | +0.54 | 22.9% | 400 | 22.9% | -0.48 | 23.20 | 22.40 | 24.00 | 28 |
| — | 20.15 | 22.30 | 21.23 | +0.51 | 22.7% | 405 | 22.7% | -0.51 | 26.10 | 24.75 | 27.45 | — |
| — | 17.75 | 20.30 | 19.02 | +0.47 | 22.5% | 410 | 22.5% | -0.55 | 28.62 | 27.70 | 29.55 | — |
| — | 16.05 | 17.80 | 16.93 | +0.44 | 22.3% | 415 | 22.3% | -0.59 | 31.70 | 30.50 | 32.90 | — |
| — | 14.05 | 15.80 | 14.93 | +0.41 | 22.2% | 420 | 22.2% | -0.63 | 34.80 | 33.70 | 35.90 | — |
| — | 12.60 | 14.20 | 13.40 | +0.37 | 22.0% | 425 | 22.0% | -0.66 | 38.12 | 37.00 | 39.25 | — |
| — | 9.45 | 10.95 | 10.20 | +0.31 | 21.8% | 435 | 21.8% | -0.73 | 45.23 | 44.10 | 46.35 | — |
| — | 6.80 | 8.20 | 7.50 | +0.25 | 21.5% | 445 | 21.5% | -0.80 | 53.17 | 51.90 | 54.45 | — |
| — | 4.00 | 6.45 | 5.22 | +0.18 | 21.3% | 460 | 21.3% | -0.88 | 65.58 | 64.05 | 67.10 | — |
| — | 2.95 | 4.70 | 3.83 | +0.14 | 21.3% | 470 | 21.3% | -0.93 | 74.72 | 73.30 | 76.15 | — |
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.