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 | |
| — | 84.50 | 87.05 | 85.78 | +0.94 | 24.9% | 315 | 24.9% | -0.06 | 1.58 | 1.47 | 1.69 | — |
| — | 71.35 | 72.10 | 71.72 | +0.91 | 23.6% | 330 | 23.6% | -0.09 | 2.48 | 2.39 | 2.56 | — |
| — | 62.45 | 63.15 | 62.80 | +0.88 | 22.9% | 340 | 22.9% | -0.12 | 3.42 | 3.35 | 3.50 | — |
| — | 54.00 | 54.70 | 54.35 | +0.84 | 22.3% | 350 | 22.3% | -0.17 | 4.78 | 4.65 | 4.90 | — |
| — | 46.05 | 46.50 | 46.27 | +0.79 | 21.9% | 360 | 21.9% | -0.22 | 6.67 | 6.55 | 6.80 | — |
| — | 38.70 | 39.20 | 38.95 | +0.73 | 21.6% | 370 | 21.6% | -0.28 | 9.20 | 9.05 | 9.35 | — |
| — | 35.20 | 35.90 | 35.55 | +0.70 | 21.5% | 375 | 21.5% | -0.31 | 10.72 | 10.55 | 10.90 | — |
| — | 31.90 | 32.70 | 32.30 | +0.66 | 21.4% | 380 | 21.4% | -0.35 | 12.53 | 12.35 | 12.70 | — |
| — | 29.05 | 29.70 | 29.38 | +0.63 | 21.4% | 385 | 21.4% | -0.39 | 14.53 | 14.30 | 14.75 | — |
| — | 26.25 | 26.80 | 26.52 | +0.59 | 21.4% | 390 | 21.4% | -0.43 | 16.70 | 16.45 | 16.95 | — |
| — | 23.70 | 24.20 | 23.95 | +0.56 | 21.4% | 395 | 21.4% | -0.47 | 19.12 | 18.85 | 19.40 | 131 |
| 288 | 21.30 | 21.80 | 21.55 | +0.52 | 21.4% | 400 | 21.4% | -0.51 | 21.77 | 21.50 | 22.05 | 193 |
| — | 19.10 | 19.60 | 19.35 | +0.48 | 21.4% | 405 | 21.4% | -0.55 | 24.65 | 24.35 | 24.95 | — |
| — | 17.05 | 17.60 | 17.32 | +0.45 | 21.5% | 410 | 21.5% | -0.59 | 27.73 | 27.45 | 28.00 | — |
| — | 15.35 | 15.80 | 15.57 | +0.41 | 21.6% | 415 | 21.6% | -0.62 | 30.98 | 30.70 | 31.25 | — |
| — | 13.65 | 14.10 | 13.88 | +0.38 | 21.7% | 420 | 21.7% | -0.66 | 34.42 | 34.00 | 34.85 | — |
| — | 12.20 | 12.60 | 12.40 | +0.35 | 21.8% | 425 | 21.8% | -0.70 | 38.08 | 37.65 | 38.50 | — |
| — | 9.75 | 10.10 | 9.93 | +0.29 | 22.1% | 435 | 22.1% | -0.76 | 45.90 | 45.45 | 46.35 | — |
| — | 7.75 | 8.10 | 7.92 | +0.25 | 22.4% | 445 | 22.4% | -0.82 | 54.25 | 53.80 | 54.70 | — |
| — | 5.55 | 5.80 | 5.67 | +0.19 | 23.0% | 460 | 23.0% | -0.89 | 67.65 | 67.35 | 67.95 | — |
| — | 4.50 | 4.70 | 4.60 | +0.16 | 23.5% | 470 | 23.5% | -0.93 | 77.05 | 76.70 | 77.40 | — |
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.