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 | |
| — | 81.35 | 82.35 | 81.85 | +0.92 | 26.1% | 320 | 26.1% | -0.08 | 2.70 | 2.58 | 2.82 | — |
| — | 72.60 | 73.40 | 73.00 | +0.89 | 25.4% | 330 | 25.4% | -0.11 | 3.62 | 3.50 | 3.75 | — |
| — | 59.90 | 60.75 | 60.33 | +0.84 | 24.7% | 345 | 24.7% | -0.16 | 5.70 | 5.55 | 5.85 | — |
| — | 52.10 | 52.85 | 52.48 | +0.80 | 24.3% | 355 | 24.3% | -0.21 | 7.72 | 7.55 | 7.90 | — |
| — | 44.80 | 45.55 | 45.17 | +0.75 | 24.1% | 365 | 24.1% | -0.26 | 10.32 | 10.15 | 10.50 | — |
| — | 41.45 | 42.10 | 41.77 | +0.72 | 24.0% | 370 | 24.0% | -0.29 | 11.88 | 11.70 | 12.05 | — |
| — | 38.20 | 38.90 | 38.55 | +0.69 | 23.9% | 375 | 23.9% | -0.32 | 13.62 | 13.45 | 13.80 | — |
| — | 35.15 | 35.85 | 35.50 | — | — | 380 | 23.9% | -0.35 | 15.55 | 15.35 | 15.75 | — |
| — | 32.40 | 32.90 | 32.65 | +0.63 | 23.9% | 385 | 23.9% | -0.39 | 17.68 | 17.50 | 17.85 | — |
| — | 29.75 | 30.20 | 29.98 | +0.60 | 23.9% | 390 | 23.9% | -0.42 | 19.95 | 19.75 | 20.15 | — |
| — | 27.25 | 27.70 | 27.48 | +0.57 | 24.0% | 395 | 24.0% | -0.45 | 22.48 | 22.25 | 22.70 | — |
| — | 24.90 | 25.30 | 25.10 | +0.53 | 24.0% | 400 | 24.0% | -0.49 | 25.18 | 24.95 | 25.40 | — |
| — | 22.75 | 23.10 | 22.93 | +0.50 | 24.1% | 405 | 24.1% | -0.52 | 28.02 | 27.80 | 28.25 | — |
| — | 20.75 | 21.10 | 20.93 | +0.47 | 24.2% | 410 | 24.2% | -0.56 | 31.07 | 30.85 | 31.30 | — |
| — | 18.90 | 19.20 | 19.05 | +0.44 | 24.3% | 415 | 24.3% | -0.59 | 34.30 | 34.05 | 34.55 | — |
| — | 17.25 | 17.55 | 17.40 | +0.41 | 24.4% | 420 | 24.4% | -0.62 | 37.70 | 37.45 | 37.95 | — |
| — | 15.70 | 16.00 | 15.85 | +0.38 | 24.5% | 425 | 24.5% | -0.65 | 41.25 | 40.90 | 41.60 | — |
| — | 13.00 | 13.30 | 13.15 | +0.33 | 24.8% | 435 | 24.8% | -0.71 | 48.85 | 48.55 | 49.15 | — |
| — | 10.75 | 11.10 | 10.93 | +0.29 | 25.2% | 445 | 25.2% | -0.76 | 56.95 | 56.70 | 57.20 | — |
| — | 8.15 | 8.45 | 8.30 | +0.23 | 25.8% | 460 | 25.8% | -0.83 | 69.88 | 69.60 | 70.15 | — |
| — | 6.80 | 7.10 | 6.95 | +0.20 | 26.3% | 470 | 26.3% | -0.87 | 78.62 | 78.15 | 79.10 | — |
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.