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 | |
| — | 85.35 | 87.60 | 86.47 | +0.94 | 25.4% | 320 | 25.4% | -0.06 | 1.93 | 1.81 | 2.05 | — |
| — | 72.00 | 72.70 | 72.35 | +0.90 | 24.2% | 335 | 24.2% | -0.10 | 3.00 | 2.91 | 3.10 | — |
| — | 63.30 | 63.95 | 63.62 | +0.87 | 23.6% | 345 | 23.6% | -0.13 | 4.08 | 3.95 | 4.20 | — |
| — | 55.05 | 55.65 | 55.35 | +0.83 | 23.1% | 355 | 23.1% | -0.17 | 5.60 | 5.45 | 5.75 | — |
| — | 47.25 | 47.85 | 47.55 | +0.79 | 22.8% | 365 | 22.8% | -0.22 | 7.70 | 7.55 | 7.85 | — |
| — | 40.15 | 40.70 | 40.42 | +0.73 | 22.5% | 375 | 22.5% | -0.28 | 10.45 | 10.30 | 10.60 | — |
| — | 36.85 | 37.40 | 37.12 | +0.70 | 22.5% | 380 | 22.5% | -0.31 | 12.12 | 11.95 | 12.30 | — |
| — | 33.65 | 34.25 | 33.95 | +0.67 | 22.4% | 385 | 22.4% | -0.34 | 13.97 | 13.80 | 14.15 | — |
| — | 30.70 | 31.30 | 31.00 | +0.64 | 22.4% | 390 | 22.4% | -0.38 | 16.02 | 15.85 | 16.20 | — |
| — | 28.10 | 28.50 | 28.30 | +0.60 | 22.4% | 395 | 22.4% | -0.42 | 18.30 | 18.10 | 18.50 | — |
| — | 25.55 | 25.95 | 25.75 | +0.57 | 22.4% | 400 | 22.4% | -0.45 | 20.75 | 20.55 | 20.95 | — |
| — | 23.20 | 23.55 | 23.38 | +0.53 | 22.5% | 405 | — | — | 23.40 | 23.20 | 23.60 | — |
| — | 21.00 | 21.35 | 21.18 | — | — | 410 | — | — | 26.25 | 26.05 | 26.45 | — |
| — | 19.00 | 19.35 | 19.18 | +0.47 | 22.6% | 415 | — | — | 29.32 | 29.10 | 29.55 | — |
| — | 17.20 | 17.50 | 17.35 | — | — | 420 | — | — | 32.65 | 32.45 | 32.85 | — |
| — | 15.50 | 15.85 | 15.68 | +0.40 | 22.8% | 425 | — | — | 35.98 | 35.75 | 36.20 | — |
| — | 13.95 | 14.30 | 14.12 | +0.37 | 22.9% | 430 | — | — | 39.52 | 39.20 | 39.85 | — |
| — | 11.35 | 11.65 | 11.50 | +0.32 | 23.2% | 440 | 23.2% | -0.73 | 47.25 | 46.95 | 47.55 | — |
| — | 9.20 | 9.50 | 9.35 | — | — | 450 | — | — | 55.25 | 54.95 | 55.55 | — |
| — | 6.75 | 7.05 | 6.90 | +0.21 | 24.1% | 465 | 24.1% | -0.86 | 68.42 | 68.10 | 68.75 | — |
| — | 5.50 | 5.80 | 5.65 | +0.18 | 24.5% | 475 | 24.5% | -0.90 | 77.62 | 77.30 | 77.95 | — |
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.