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 | |
| — | 108.20 | 111.10 | 109.65 | +0.93 | 34.3% | 290 | — | — | 3.35 | 1.86 | 4.85 | — |
| — | 98.85 | 101.90 | 100.38 | — | — | 300 | — | — | 4.08 | 3.15 | 5.00 | — |
| — | 89.45 | 93.95 | 91.70 | — | — | 310 | — | — | 5.62 | 3.80 | 7.45 | — |
| — | 81.15 | 85.50 | 83.33 | — | — | 320 | — | — | 7.12 | 6.25 | 8.00 | — |
| — | 73.80 | 77.50 | 75.65 | — | — | 330 | — | — | 8.93 | 6.55 | 11.30 | — |
| — | 65.75 | 69.45 | 67.60 | — | — | 340 | — | — | 10.78 | 9.00 | 12.55 | — |
| — | 58.35 | 62.40 | 60.38 | — | — | 350 | — | — | 13.68 | 12.05 | 15.30 | — |
| — | 52.45 | 55.35 | 53.90 | +0.72 | 30.9% | 360 | 30.9% | -0.29 | 16.73 | 14.95 | 18.50 | — |
| — | 45.00 | 48.65 | 46.83 | +0.67 | 30.6% | 370 | 30.6% | -0.34 | 20.38 | 19.40 | 21.35 | — |
| — | 39.20 | 43.05 | 41.12 | +0.63 | 30.3% | 380 | 30.3% | -0.38 | 24.90 | 23.00 | 26.80 | — |
| — | 34.55 | 37.60 | 36.08 | +0.58 | 30.0% | 390 | 30.0% | -0.43 | 28.52 | 27.55 | 29.50 | — |
| — | 29.30 | 32.05 | 30.68 | +0.53 | 29.8% | 400 | 29.8% | -0.48 | 33.85 | 31.75 | 35.95 | — |
| — | 24.95 | 28.80 | 26.88 | +0.48 | 29.6% | 410 | 29.6% | -0.53 | 39.12 | 37.30 | 40.95 | — |
| — | 21.25 | 24.75 | 23.00 | +0.43 | 29.5% | 420 | 29.5% | -0.58 | 45.40 | 43.65 | 47.15 | — |
| — | 18.10 | 20.80 | 19.45 | +0.39 | 29.4% | 430 | 29.4% | -0.63 | 51.67 | 49.60 | 53.75 | — |
| — | 15.25 | 18.25 | 16.75 | +0.35 | 29.3% | 440 | 29.3% | -0.67 | 59.25 | 57.90 | 60.60 | — |
| — | 11.30 | 14.95 | 13.12 | +0.31 | 29.2% | 450 | 29.2% | -0.71 | 66.03 | 64.25 | 67.80 | — |
| — | 10.65 | 13.45 | 12.05 | +0.27 | 29.1% | 460 | 29.1% | -0.75 | 74.25 | 72.00 | 76.50 | — |
| — | 7.85 | 11.50 | 9.68 | +0.24 | 29.1% | 470 | 29.1% | -0.79 | 82.15 | 80.50 | 83.80 | — |
| — | 7.25 | 10.35 | 8.80 | +0.20 | 29.1% | 480 | 29.1% | -0.82 | 90.90 | 89.40 | 92.40 | — |
| — | 4.45 | 8.30 | 6.38 | +0.18 | 29.1% | 490 | 29.1% | -0.85 | 99.85 | 97.90 | 101.80 | — |
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.