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 | |
| — | 82.60 | 83.25 | 82.92 | +0.92 | 26.5% | 320 | 26.5% | -0.08 | 2.75 | 2.68 | 2.83 | — |
| — | 73.70 | 74.35 | 74.03 | +0.89 | 25.8% | 330 | 25.8% | -0.11 | 3.70 | 3.55 | 3.85 | — |
| — | 61.00 | 61.65 | 61.33 | +0.84 | 25.0% | 345 | 25.0% | -0.16 | 5.75 | 5.60 | 5.90 | — |
| — | 53.10 | 53.75 | 53.42 | +0.80 | 24.6% | 355 | 24.6% | -0.20 | 7.72 | 7.60 | 7.85 | — |
| — | 45.75 | 46.35 | 46.05 | +0.75 | 24.4% | 365 | 24.4% | -0.26 | 10.30 | 10.15 | 10.45 | — |
| — | 42.35 | 42.95 | 42.65 | +0.72 | 24.3% | 370 | 24.3% | -0.28 | 11.82 | 11.65 | 12.00 | — |
| — | 39.10 | 39.65 | 39.38 | +0.70 | 24.2% | 375 | 24.2% | -0.32 | 13.55 | 13.40 | 13.70 | — |
| — | 36.00 | 36.60 | 36.30 | +0.67 | 24.2% | 380 | — | — | 15.43 | 15.25 | 15.60 | — |
| — | 33.15 | 33.65 | 33.40 | — | — | 385 | — | — | 17.52 | 17.35 | 17.70 | — |
| — | 30.45 | 30.90 | 30.68 | +0.60 | 24.1% | 390 | — | — | 19.85 | 19.65 | 20.05 | — |
| — | 27.90 | 28.35 | 28.12 | — | — | 395 | — | — | 22.32 | 22.10 | 22.55 | — |
| — | 25.55 | 26.00 | 25.77 | +0.54 | 24.2% | 400 | 24.2% | -0.48 | 24.95 | 24.75 | 25.15 | — |
| — | 23.35 | 23.80 | 23.57 | +0.51 | 24.3% | 405 | 24.3% | -0.51 | 27.80 | 27.60 | 28.00 | — |
| — | 21.30 | 21.75 | 21.52 | +0.48 | 24.3% | 410 | 24.3% | -0.55 | 30.85 | 30.60 | 31.10 | — |
| — | 19.45 | 19.85 | 19.65 | +0.45 | 24.4% | 415 | 24.4% | -0.58 | 34.05 | 33.80 | 34.30 | — |
| — | 17.75 | 18.15 | 17.95 | — | — | 420 | 24.5% | -0.61 | 37.40 | 37.15 | 37.65 | — |
| — | 16.15 | 16.55 | 16.35 | +0.39 | 24.7% | 425 | 24.7% | -0.64 | 40.83 | 40.60 | 41.05 | — |
| — | 13.45 | 13.75 | 13.60 | +0.34 | 24.9% | 435 | 24.9% | -0.70 | 48.33 | 48.05 | 48.60 | — |
| — | 11.20 | 11.50 | 11.35 | +0.30 | 25.3% | 445 | 25.3% | -0.75 | 56.23 | 56.00 | 56.45 | — |
| — | 8.50 | 8.80 | 8.65 | +0.24 | 25.8% | 460 | 25.8% | -0.82 | 69.08 | 68.75 | 69.40 | — |
| — | 7.10 | 7.35 | 7.22 | +0.20 | 26.3% | 470 | 26.3% | -0.86 | 78.03 | 77.70 | 78.35 | — |
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.