Spot 398.05
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.50 | 84.90 | 83.20 | — | — | 320 | — | — | 1.14 | 1.10 | 1.18 | — |
| — | 68.45 | 70.30 | 69.38 | — | — | 335 | — | — | 1.81 | 1.75 | 1.87 | — |
| — | 59.20 | 60.10 | 59.65 | — | — | 345 | — | — | 2.56 | 2.49 | 2.64 | — |
| — | 50.60 | 51.35 | 50.98 | — | — | 355 | — | — | 3.75 | 3.65 | 3.85 | — |
| — | 42.45 | 43.10 | 42.77 | — | — | 365 | — | — | 5.45 | 5.35 | 5.55 | — |
| — | 34.90 | 35.60 | 35.25 | — | — | 375 | — | — | 7.92 | 7.80 | 8.05 | — |
| — | 31.55 | 32.15 | 31.85 | — | — | 380 | — | — | 9.43 | 9.25 | 9.60 | — |
| — | 28.30 | 28.90 | 28.60 | — | — | 385 | — | — | 11.20 | 11.00 | 11.40 | — |
| — | 25.35 | 25.90 | 25.62 | — | — | 390 | — | — | 13.25 | 13.10 | 13.40 | — |
| — | 22.65 | 23.10 | 22.88 | — | — | 395 | — | — | 15.47 | 15.25 | 15.70 | — |
| — | 20.15 | 20.55 | 20.35 | — | — | 400 | — | — | 17.98 | 17.75 | 18.20 | — |
| — | 17.85 | 18.25 | 18.05 | — | — | 405 | — | — | 20.70 | 20.45 | 20.95 | — |
| — | 15.80 | 16.15 | 15.97 | — | — | 410 | — | — | 23.70 | 23.45 | 23.95 | — |
| — | 13.90 | 14.25 | 14.07 | — | — | 415 | — | — | 26.88 | 26.60 | 27.15 | — |
| — | 12.25 | 12.60 | 12.43 | — | — | 420 | — | — | 30.27 | 30.00 | 30.55 | — |
| — | 10.75 | 11.10 | 10.93 | — | — | 425 | — | — | 33.85 | 33.45 | 34.25 | — |
| — | 9.45 | 9.75 | 9.60 | — | — | 430 | — | — | 37.52 | 37.20 | 37.85 | — |
| — | 7.25 | 7.55 | 7.40 | — | — | 440 | — | — | 45.52 | 45.20 | 45.85 | — |
| — | 5.55 | 5.70 | 5.62 | — | — | 450 | — | — | 54.20 | 53.90 | 54.50 | 743 |
| 9,365 | 3.75 | 4.00 | 3.88 | — | — | 465 | — | — | 67.75 | 67.35 | 68.15 | 402 |
| 7,759 | 2.95 | 3.15 | 3.05 | — | — | 475 | — | — | 77.15 | 76.85 | 77.45 | 88 |
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.