Spot 398.11
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.65 | 84.50 | 83.08 | +0.96 | 27.5% | 320 | 27.5% | -0.04 | 0.91 | 0.88 | 0.94 | — |
| — | 67.30 | 69.60 | 68.45 | +0.94 | 25.4% | 335 | 25.4% | -0.06 | 1.43 | 1.37 | 1.49 | — |
| — | 58.65 | 59.15 | 58.90 | +0.91 | 24.3% | 345 | 24.3% | -0.09 | 2.03 | 1.97 | 2.09 | — |
| — | 49.75 | 50.25 | 50.00 | +0.88 | 23.4% | 355 | 23.4% | -0.13 | 3.01 | 2.92 | 3.10 | — |
| — | 41.35 | 41.85 | 41.60 | +0.82 | 22.8% | 365 | 22.8% | -0.18 | 4.53 | 4.40 | 4.65 | — |
| — | 33.70 | 34.15 | 33.92 | +0.76 | 22.4% | 375 | 22.4% | -0.25 | 6.78 | 6.65 | 6.90 | — |
| — | 30.00 | 30.60 | 30.30 | +0.72 | 22.3% | 380 | 22.3% | -0.29 | 8.25 | 8.10 | 8.40 | — |
| — | 26.80 | 27.30 | 27.05 | +0.68 | 22.3% | 385 | 22.3% | -0.33 | 9.95 | 9.80 | 10.10 | — |
| — | 23.85 | 24.25 | 24.05 | +0.64 | 22.3% | 390 | 22.3% | -0.37 | 11.90 | 11.75 | 12.05 | — |
| — | 21.10 | 21.40 | 21.25 | +0.59 | 22.3% | 395 | — | — | 14.10 | 13.95 | 14.25 | — |
| — | 18.55 | 18.80 | 18.68 | — | — | 400 | 22.4% | -0.47 | 16.57 | 16.40 | 16.75 | — |
| — | 16.30 | 16.55 | 16.43 | +0.50 | 22.5% | 405 | 22.5% | -0.52 | 19.40 | 19.15 | 19.65 | — |
| — | 14.25 | 14.50 | 14.38 | +0.46 | 22.6% | 410 | 22.6% | -0.56 | 22.27 | 22.10 | 22.45 | — |
| — | 12.40 | 12.65 | 12.53 | +0.41 | 22.8% | 415 | 22.8% | -0.61 | 25.52 | 25.35 | 25.70 | — |
| 6,706 | 10.80 | 11.00 | 10.90 | +0.37 | 22.9% | 420 | 22.9% | -0.65 | 28.90 | 28.65 | 29.15 | 2,698 |
| — | 9.40 | 9.60 | 9.50 | +0.34 | 23.1% | 425 | 23.1% | -0.69 | 32.62 | 32.45 | 32.80 | — |
| — | 8.15 | 8.35 | 8.25 | +0.30 | 23.3% | 430 | 23.3% | -0.73 | 36.40 | 36.15 | 36.65 | — |
| — | 6.10 | 6.30 | 6.20 | +0.24 | 23.7% | 440 | 23.7% | -0.80 | 44.67 | 44.50 | 44.85 | — |
| — | 4.55 | 4.75 | 4.65 | +0.19 | 24.1% | 450 | 24.1% | -0.86 | 53.35 | 53.10 | 53.60 | — |
| — | 3.00 | 3.20 | 3.10 | +0.13 | 24.9% | 465 | 24.9% | -0.92 | 67.25 | 67.00 | 67.50 | — |
| — | 2.31 | 2.38 | 2.35 | +0.10 | 25.6% | 475 | 25.6% | -0.96 | 76.75 | 75.10 | 78.40 | — |
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.