Spot 393.38
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.95 | 84.00 | 82.47 | +0.96 | 27.3% | 315 | 27.3% | -0.04 | 0.74 | 0.69 | 0.80 | — |
| — | 67.45 | 69.45 | 68.45 | +0.94 | 25.0% | 330 | 25.0% | -0.06 | 1.15 | 1.11 | 1.19 | — |
| — | 53.55 | 54.10 | 53.83 | +0.90 | 23.3% | 345 | 23.3% | -0.10 | 2.00 | 1.95 | 2.04 | — |
| — | 40.45 | 41.00 | 40.73 | +0.83 | 22.1% | 360 | 22.1% | -0.18 | 3.77 | 3.70 | 3.85 | — |
| — | 32.50 | 33.10 | 32.80 | +0.76 | 21.6% | 370 | 21.6% | -0.25 | 5.80 | 5.70 | 5.90 | — |
| — | 25.55 | 26.05 | 25.80 | +0.67 | 21.3% | 380 | 21.3% | -0.34 | 8.72 | 8.60 | 8.85 | — |
| — | 22.45 | 22.95 | 22.70 | +0.62 | 21.2% | 385 | 21.2% | -0.39 | 10.60 | 10.45 | 10.75 | — |
| — | 19.65 | 19.95 | 19.80 | +0.58 | 21.2% | 390 | 21.2% | -0.44 | 12.78 | 12.65 | 12.90 | — |
| — | 19.10 | 19.45 | 19.27 | +0.57 | 21.2% | 391 | 21.2% | -0.45 | 13.20 | 13.05 | 13.35 | — |
| — | 18.55 | 18.90 | 18.73 | +0.56 | 21.2% | 392 | 21.2% | -0.46 | 13.68 | 13.50 | 13.85 | — |
| — | 18.05 | 18.40 | 18.23 | +0.55 | 21.2% | 393 | 21.2% | -0.47 | 14.20 | 14.05 | 14.35 | — |
| — | 17.55 | 17.90 | 17.73 | +0.54 | 21.2% | 394 | 21.2% | -0.48 | 14.68 | 14.50 | 14.85 | — |
| — | 17.05 | 17.40 | 17.23 | +0.53 | 21.2% | 395 | 21.2% | -0.49 | 15.20 | 15.00 | 15.40 | — |
| — | 16.55 | 16.90 | 16.73 | +0.52 | 21.2% | 396 | 21.2% | -0.50 | 15.68 | 15.50 | 15.85 | — |
| — | 14.75 | 15.05 | 14.90 | +0.48 | 21.3% | 400 | 21.3% | -0.54 | 17.90 | 17.70 | 18.10 | — |
| — | 12.70 | 13.05 | 12.88 | +0.43 | 21.4% | 405 | 21.4% | -0.59 | 20.90 | 20.70 | 21.10 | — |
| — | 9.35 | 9.65 | 9.50 | +0.34 | 21.7% | 415 | 21.7% | -0.68 | 27.62 | 27.35 | 27.90 | — |
| — | 5.80 | 6.05 | 5.92 | +0.24 | 22.3% | 430 | 22.3% | -0.80 | 39.38 | 39.10 | 39.65 | — |
| — | 4.25 | 4.35 | 4.30 | +0.18 | 22.9% | 440 | 22.9% | -0.87 | 48.08 | 47.80 | 48.35 | — |
| — | 2.67 | 2.79 | 2.73 | +0.12 | 23.7% | 455 | 23.7% | -0.94 | 61.92 | 61.55 | 62.30 | — |
| — | 1.74 | 1.81 | 1.77 | +0.08 | 24.7% | 470 | 24.7% | -0.99 | 76.38 | 75.75 | 77.00 | — |
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.