Spot 393.96
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.25 | 80.70 | 79.47 | +0.95 | 28.3% | 320 | 28.3% | -0.05 | 1.41 | 1.36 | 1.45 | — |
| — | 69.15 | 71.30 | 70.22 | +0.93 | 27.1% | 330 | 27.1% | -0.08 | 1.96 | 1.87 | 2.05 | — |
| 99 | 55.95 | 56.40 | 56.17 | +0.88 | 25.8% | 345 | 25.8% | -0.12 | 3.27 | 3.20 | 3.35 | 700 |
| — | 47.45 | 47.95 | 47.70 | +0.83 | 25.1% | 355 | 25.1% | -0.17 | 4.70 | 4.60 | 4.80 | — |
| — | 39.65 | 40.10 | 39.88 | +0.78 | 24.7% | 365 | 24.7% | -0.23 | 6.75 | 6.65 | 6.85 | — |
| — | 36.00 | 36.45 | 36.23 | +0.74 | 24.5% | 370 | 24.5% | -0.26 | 8.10 | 8.00 | 8.20 | — |
| — | 32.60 | 33.00 | 32.80 | +0.71 | 24.4% | 375 | 24.4% | -0.30 | 9.65 | 9.50 | 9.80 | — |
| — | 29.35 | 29.80 | 29.57 | +0.67 | 24.4% | 380 | 24.4% | -0.34 | 11.40 | 11.25 | 11.55 | — |
| — | 26.40 | 26.80 | 26.60 | +0.63 | 24.4% | 385 | 24.4% | -0.38 | 13.43 | 13.25 | 13.60 | — |
| — | 23.70 | 24.05 | 23.88 | +0.59 | 24.4% | 390 | 24.4% | -0.42 | 15.70 | 15.50 | 15.90 | — |
| — | 21.15 | 21.45 | 21.30 | +0.55 | 24.5% | 395 | 24.5% | -0.46 | 18.20 | 17.95 | 18.45 | — |
| — | 18.90 | 19.15 | 19.02 | +0.51 | 24.6% | 400 | 24.6% | -0.50 | 20.88 | 20.65 | 21.10 | — |
| — | 16.75 | 17.05 | 16.90 | +0.47 | 24.7% | 405 | 24.7% | -0.54 | 23.80 | 23.60 | 24.00 | — |
| — | 14.90 | 15.15 | 15.03 | +0.44 | 24.9% | 410 | 24.9% | -0.58 | 26.95 | 26.75 | 27.15 | — |
| — | 13.20 | 13.45 | 13.32 | +0.40 | 25.0% | 415 | 25.0% | -0.62 | 30.30 | 30.10 | 30.50 | — |
| — | 11.65 | 11.90 | 11.78 | +0.36 | 25.2% | 420 | 25.2% | -0.66 | 33.80 | 33.50 | 34.10 | — |
| — | 10.35 | 10.55 | 10.45 | +0.33 | 25.4% | 425 | 25.4% | -0.70 | 37.52 | 37.25 | 37.80 | — |
| — | 8.05 | 8.25 | 8.15 | +0.27 | 25.8% | 435 | 25.8% | -0.76 | 45.42 | 45.10 | 45.75 | — |
| — | 6.25 | 6.50 | 6.38 | +0.22 | 26.3% | 445 | 26.3% | -0.81 | 53.88 | 53.55 | 54.20 | — |
| — | 4.35 | 4.55 | 4.45 | +0.16 | 27.1% | 460 | 27.1% | -0.88 | 67.33 | 67.00 | 67.65 | — |
| — | 3.45 | 3.60 | 3.52 | +0.13 | 27.7% | 470 | 27.7% | -0.92 | 76.72 | 76.45 | 77.00 | — |
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.