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 | |
| 0 | 86.10 | 88.50 | 87.30 | — | — | 320 | — | — | 2.32 | 2.25 | 2.39 | 21 |
| 0 | 72.65 | 73.60 | 73.12 | — | — | 335 | — | — | 3.55 | 3.40 | 3.70 | 132 |
| — | 64.10 | 65.00 | 64.55 | +0.86 | 24.6% | 345 | — | — | 4.80 | 4.65 | 4.95 | — |
| — | 55.95 | 56.85 | 56.40 | — | — | 355 | — | — | 6.50 | 6.35 | 6.65 | — |
| — | 48.45 | 49.20 | 48.83 | +0.78 | 23.8% | 365 | 23.8% | -0.23 | 8.78 | 8.65 | 8.90 | — |
| — | 41.50 | 42.20 | 41.85 | — | — | 375 | — | — | 11.62 | 11.45 | 11.80 | — |
| — | 38.30 | 38.90 | 38.60 | — | — | 380 | — | — | 13.35 | 13.15 | 13.55 | — |
| — | 35.15 | 35.85 | 35.50 | — | — | 385 | 23.5% | -0.35 | 15.28 | 15.05 | 15.50 | — |
| — | 32.20 | 32.90 | 32.55 | +0.63 | 23.5% | 390 | 23.5% | -0.38 | 17.38 | 17.15 | 17.60 | — |
| — | 29.50 | 30.10 | 29.80 | — | — | 395 | 23.5% | -0.42 | 19.62 | 19.35 | 19.90 | — |
| — | 27.00 | 27.55 | 27.27 | — | — | 400 | 23.6% | -0.45 | 22.07 | 21.80 | 22.35 | — |
| — | 24.70 | 25.20 | 24.95 | — | — | 405 | 23.6% | -0.49 | 24.75 | 24.50 | 25.00 | — |
| — | 22.50 | 23.00 | 22.75 | +0.51 | 23.7% | 410 | 23.7% | -0.52 | 27.65 | 27.35 | 27.95 | — |
| — | 20.55 | 20.95 | 20.75 | +0.47 | 23.8% | 415 | 23.8% | -0.55 | 30.68 | 30.35 | 31.00 | — |
| — | 18.70 | 19.10 | 18.90 | +0.44 | 23.9% | 420 | 23.9% | -0.59 | 33.88 | 33.55 | 34.20 | — |
| — | 16.95 | 17.40 | 17.18 | +0.41 | 24.0% | 425 | 24.0% | -0.62 | 37.25 | 36.95 | 37.55 | — |
| — | 15.40 | 15.80 | 15.60 | +0.39 | 24.1% | 430 | 24.1% | -0.65 | 40.75 | 40.30 | 41.20 | — |
| — | 12.70 | 13.10 | 12.90 | +0.33 | 24.3% | 440 | 24.3% | -0.71 | 48.20 | 47.80 | 48.60 | — |
| — | 10.50 | 10.85 | 10.68 | +0.29 | 24.7% | 450 | 24.7% | -0.77 | 56.25 | 55.80 | 56.70 | — |
| — | 7.85 | 8.20 | 8.03 | +0.23 | 25.2% | 465 | 25.2% | -0.84 | 69.08 | 68.70 | 69.45 | — |
| — | 6.50 | 6.85 | 6.67 | +0.19 | 25.6% | 475 | 25.6% | -0.88 | 78.10 | 77.75 | 78.45 | — |
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.