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 | |
| — | 86.20 | 88.55 | 87.38 | +0.94 | 25.4% | 320 | 25.4% | -0.06 | 1.77 | 1.68 | 1.86 | — |
| — | 73.35 | 74.25 | 73.80 | +0.91 | 24.2% | 335 | 24.2% | -0.09 | 2.79 | 2.69 | 2.89 | — |
| — | 64.65 | 65.50 | 65.08 | +0.88 | 23.6% | 345 | 23.6% | -0.12 | 3.85 | 3.75 | 3.95 | — |
| — | 56.25 | 57.15 | 56.70 | +0.84 | 23.1% | 355 | 23.1% | -0.16 | 5.33 | 5.20 | 5.45 | — |
| — | 48.40 | 49.30 | 48.85 | +0.80 | 22.8% | 365 | 22.8% | -0.21 | 7.38 | 7.25 | 7.50 | — |
| — | 41.20 | 42.05 | 41.62 | +0.74 | 22.6% | 375 | 22.6% | -0.27 | 10.05 | 9.90 | 10.20 | — |
| — | 37.85 | 38.70 | 38.27 | +0.71 | 22.6% | 380 | 22.6% | -0.30 | 11.68 | 11.50 | 11.85 | — |
| — | 34.70 | 35.55 | 35.12 | +0.68 | 22.5% | 385 | 22.5% | -0.33 | 13.47 | 13.30 | 13.65 | — |
| — | 31.70 | 32.55 | 32.12 | +0.65 | 22.5% | 390 | 22.5% | -0.37 | 15.55 | 15.35 | 15.75 | — |
| — | 28.95 | 29.55 | 29.25 | +0.61 | 22.5% | 395 | 22.5% | -0.40 | 17.77 | 17.55 | 18.00 | — |
| — | 26.35 | 26.95 | 26.65 | +0.58 | 22.6% | 400 | 22.6% | -0.44 | 20.18 | 19.95 | 20.40 | — |
| — | 23.95 | 24.55 | 24.25 | +0.55 | 22.6% | 405 | 22.6% | -0.48 | 22.82 | 22.60 | 23.05 | — |
| — | 21.80 | 22.35 | 22.07 | +0.51 | 22.7% | 410 | 22.7% | -0.51 | 25.62 | 25.40 | 25.85 | — |
| — | 19.80 | 20.25 | 20.02 | +0.48 | 22.8% | 415 | 22.8% | -0.55 | 28.60 | 28.40 | 28.80 | — |
| — | 17.90 | 18.30 | 18.10 | +0.45 | 22.9% | 420 | 22.9% | -0.58 | 31.80 | 31.60 | 32.00 | — |
| — | 16.15 | 16.65 | 16.40 | +0.42 | 23.0% | 425 | 23.0% | -0.62 | 35.20 | 34.95 | 35.45 | — |
| — | 14.60 | 15.10 | 14.85 | +0.39 | 23.1% | 430 | 23.1% | -0.65 | 38.70 | 38.40 | 39.00 | — |
| — | 11.90 | 12.35 | 12.12 | +0.33 | 23.4% | 440 | 23.4% | -0.72 | 46.20 | 45.95 | 46.45 | — |
| — | 9.65 | 10.10 | 9.88 | +0.28 | 23.7% | 450 | 23.7% | -0.77 | 54.40 | 54.05 | 54.75 | — |
| — | 7.10 | 7.55 | 7.33 | +0.22 | 24.2% | 465 | 24.2% | -0.85 | 67.22 | 66.80 | 67.65 | — |
| — | 5.80 | 6.20 | 6.00 | +0.19 | 24.6% | 475 | 24.6% | -0.89 | 76.47 | 76.15 | 76.80 | — |
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.