Spot 393.19
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.50 | 79.50 | 78.50 | +0.95 | 27.7% | 320 | 27.7% | -0.05 | 1.38 | 1.30 | 1.46 | — |
| — | 68.55 | 69.15 | 68.85 | +0.93 | 26.6% | 330 | 26.6% | -0.08 | 1.90 | 1.83 | 1.97 | — |
| — | 55.05 | 55.65 | 55.35 | +0.88 | 25.3% | 345 | 25.3% | -0.12 | 3.25 | 3.15 | 3.35 | — |
| — | 46.60 | 47.20 | 46.90 | +0.83 | 24.8% | 355 | 24.8% | -0.17 | 4.75 | 4.65 | 4.85 | — |
| — | 38.80 | 39.40 | 39.10 | +0.77 | 24.4% | 365 | 24.4% | -0.23 | 6.88 | 6.75 | 7.00 | — |
| — | 35.20 | 35.75 | 35.48 | +0.74 | 24.2% | 370 | 24.2% | -0.27 | 8.22 | 8.10 | 8.35 | — |
| — | 31.80 | 32.35 | 32.08 | +0.70 | 24.2% | 375 | 24.2% | -0.30 | 9.82 | 9.70 | 9.95 | — |
| — | 28.65 | 29.15 | 28.90 | +0.66 | 24.1% | 380 | 24.1% | -0.34 | 11.60 | 11.45 | 11.75 | — |
| — | 25.80 | 26.15 | 25.98 | +0.62 | 24.1% | 385 | 24.1% | -0.39 | 13.65 | 13.50 | 13.80 | — |
| — | 23.05 | 23.40 | 23.23 | +0.58 | 24.1% | 390 | 24.1% | -0.43 | 15.90 | 15.75 | 16.05 | — |
| — | 20.55 | 20.95 | 20.75 | +0.54 | 24.2% | 395 | 24.2% | -0.47 | 18.43 | 18.25 | 18.60 | — |
| — | 18.30 | 18.65 | 18.48 | +0.50 | 24.3% | 400 | 24.3% | -0.51 | 21.18 | 21.00 | 21.35 | — |
| — | 16.25 | 16.55 | 16.40 | +0.46 | 24.4% | 405 | 24.4% | -0.56 | 24.12 | 23.95 | 24.30 | — |
| — | 14.40 | 14.70 | 14.55 | +0.43 | 24.5% | 410 | 24.5% | -0.60 | 27.32 | 27.15 | 27.50 | — |
| — | 12.75 | 13.05 | 12.90 | +0.39 | 24.7% | 415 | 24.7% | -0.63 | 30.75 | 30.55 | 30.95 | — |
| — | 11.25 | 11.55 | 11.40 | +0.35 | 24.9% | 420 | 24.9% | -0.67 | 34.30 | 34.05 | 34.55 | — |
| — | 9.95 | 10.20 | 10.07 | +0.32 | 25.1% | 425 | 25.1% | -0.71 | 38.08 | 37.80 | 38.35 | — |
| — | 7.70 | 8.00 | 7.85 | +0.26 | 25.5% | 435 | 25.5% | -0.77 | 46.05 | 45.75 | 46.35 | — |
| — | 6.00 | 6.25 | 6.12 | +0.22 | 26.0% | 445 | 26.0% | -0.83 | 54.55 | 54.25 | 54.85 | — |
| — | 4.20 | 4.40 | 4.30 | +0.16 | 26.9% | 460 | 26.9% | -0.89 | 68.03 | 67.60 | 68.45 | — |
| — | 3.30 | 3.55 | 3.42 | +0.13 | 27.5% | 470 | 27.5% | -0.92 | 77.45 | 77.00 | 77.90 | — |
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.