Spot 393.18
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.05 | 84.15 | 82.60 | +0.93 | 34.2% | 315 | 34.2% | -0.08 | 2.57 | 1.14 | 4.00 | — |
| — | 75.60 | 79.50 | 77.55 | +0.92 | 33.5% | 320 | 33.5% | -0.09 | 2.40 | 1.93 | 2.88 | — |
| — | 70.90 | 74.70 | 72.80 | +0.91 | 33.0% | 325 | — | — | 2.29 | 1.39 | 3.20 | — |
| — | 66.45 | 70.35 | 68.40 | — | — | 330 | 32.4% | -0.11 | 3.81 | 2.82 | 4.80 | — |
| — | 62.35 | 66.00 | 64.17 | — | — | 335 | — | — | 4.55 | 2.91 | 6.20 | — |
| — | 58.25 | 61.00 | 59.62 | — | — | 340 | 31.4% | -0.15 | 4.62 | 3.70 | 5.55 | — |
| — | 50.15 | 53.50 | 51.83 | +0.82 | 30.6% | 350 | 30.6% | -0.19 | 7.15 | 5.95 | 8.35 | — |
| — | 42.00 | 46.25 | 44.12 | +0.77 | 29.9% | 360 | 29.9% | -0.24 | 9.18 | 7.45 | 10.90 | — |
| — | 34.70 | 38.85 | 36.77 | +0.71 | 29.3% | 370 | 29.3% | -0.30 | 11.85 | 9.70 | 14.00 | — |
| — | 29.35 | 31.10 | 30.23 | +0.64 | 28.9% | 380 | 28.9% | -0.37 | 15.15 | 14.40 | 15.90 | — |
| — | 22.50 | 24.95 | 23.73 | +0.57 | 28.6% | 390 | 28.6% | -0.44 | 19.25 | 18.25 | 20.25 | — |
| — | 17.55 | 21.40 | 19.48 | +0.50 | 28.5% | 400 | 28.5% | -0.52 | 25.20 | 24.05 | 26.35 | — |
| — | 13.55 | 17.65 | 15.60 | +0.42 | 28.4% | 410 | 28.4% | -0.59 | 30.73 | 29.55 | 31.90 | — |
| — | 10.45 | 14.30 | 12.38 | +0.36 | 28.4% | 420 | 28.4% | -0.65 | 37.23 | 36.00 | 38.45 | — |
| — | 8.80 | 11.10 | 9.95 | +0.30 | 28.5% | 430 | 28.5% | -0.71 | 45.08 | 43.75 | 46.40 | — |
| — | 6.85 | 8.50 | 7.67 | +0.24 | 28.7% | 440 | 28.7% | -0.77 | 52.60 | 51.30 | 53.90 | — |
| — | 5.00 | 6.80 | 5.90 | +0.20 | 29.0% | 450 | 29.0% | -0.81 | 60.75 | 58.50 | 63.00 | — |
| — | 3.85 | 4.80 | 4.33 | +0.16 | 29.3% | 460 | 29.3% | -0.85 | 69.55 | 67.75 | 71.35 | — |
| — | 2.56 | 3.80 | 3.18 | +0.13 | 29.6% | 470 | 29.6% | -0.88 | 78.72 | 76.90 | 80.55 | — |
| — | 0.77 | 3.05 | 1.91 | +0.10 | 30.0% | 480 | 30.0% | -0.91 | 87.83 | 85.90 | 89.75 | — |
| — | 1.61 | 2.48 | 2.04 | +0.09 | 30.4% | 490 | 30.4% | -0.93 | 97.42 | 95.65 | 99.20 | — |
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.