Spot 399.66
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.00 | 85.15 | 84.08 | +0.96 | 27.5% | 320 | 27.5% | -0.04 | 0.83 | 0.79 | 0.87 | — |
| — | 69.25 | 70.75 | 70.00 | +0.94 | 25.4% | 335 | 25.4% | -0.06 | 1.29 | 1.25 | 1.33 | — |
| — | 59.95 | 60.50 | 60.23 | +0.92 | 24.3% | 345 | 24.3% | -0.08 | 1.85 | 1.79 | 1.91 | — |
| — | 50.95 | 51.50 | 51.23 | +0.88 | 23.4% | 355 | 23.4% | -0.12 | 2.75 | 2.67 | 2.84 | — |
| — | 42.55 | 43.00 | 42.77 | +0.83 | 22.9% | 365 | 22.9% | -0.17 | 4.17 | 4.05 | 4.30 | — |
| — | 34.75 | 35.25 | 35.00 | +0.77 | 22.5% | 375 | 22.5% | -0.23 | 6.30 | 6.15 | 6.45 | — |
| — | 31.20 | 31.65 | 31.43 | +0.73 | 22.4% | 380 | 22.4% | -0.27 | 7.72 | 7.55 | 7.90 | — |
| — | 27.85 | 28.30 | 28.07 | +0.69 | 22.4% | 385 | 22.4% | -0.32 | 9.38 | 9.20 | 9.55 | — |
| — | 24.80 | 25.20 | 25.00 | +0.65 | 22.4% | 390 | 22.4% | -0.36 | 11.28 | 11.10 | 11.45 | — |
| — | 21.90 | 22.30 | 22.10 | +0.61 | 22.4% | 395 | 22.4% | -0.41 | 13.45 | 13.25 | 13.65 | — |
| — | 19.40 | 19.65 | 19.52 | +0.56 | 22.5% | 400 | 22.5% | -0.45 | 15.88 | 15.65 | 16.10 | — |
| — | 17.00 | 17.35 | 17.18 | +0.52 | 22.6% | 405 | 22.6% | -0.50 | 18.52 | 18.30 | 18.75 | — |
| — | 14.90 | 15.20 | 15.05 | +0.47 | 22.8% | 410 | 22.8% | -0.55 | 21.45 | 21.25 | 21.65 | — |
| — | 13.05 | 13.30 | 13.18 | +0.43 | 22.9% | 415 | 22.9% | -0.59 | 24.62 | 24.40 | 24.85 | — |
| — | 11.35 | 11.65 | 11.50 | +0.39 | 23.1% | 420 | 23.1% | -0.64 | 27.98 | 27.65 | 28.30 | — |
| — | 10.00 | 10.15 | 10.07 | +0.35 | 23.3% | 425 | 23.3% | -0.68 | 31.57 | 31.25 | 31.90 | — |
| — | 8.60 | 8.85 | 8.72 | +0.31 | 23.5% | 430 | 23.5% | -0.71 | 35.33 | 35.00 | 35.65 | — |
| — | 6.50 | 6.70 | 6.60 | +0.25 | 23.9% | 440 | 23.9% | -0.79 | 43.45 | 43.10 | 43.80 | — |
| — | 4.90 | 5.05 | 4.97 | +0.20 | 24.4% | 450 | 24.4% | -0.84 | 52.08 | 51.75 | 52.40 | — |
| — | 3.20 | 3.40 | 3.30 | +0.14 | 25.2% | 465 | 25.2% | -0.91 | 65.90 | 65.55 | 66.25 | — |
| — | 2.46 | 2.60 | 2.53 | +0.11 | 25.9% | 475 | 25.9% | -0.95 | 74.65 | 73.45 | 75.85 | — |
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.