Spot 393.13
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.40 | 112.70 | 109.05 | +0.93 | 42.7% | 290 | 42.7% | -0.07 | 2.38 | 2.20 | 2.55 | — |
| — | 96.10 | 103.90 | 100.00 | +0.91 | 42.0% | 300 | 42.0% | -0.09 | 3.10 | 2.50 | 3.70 | — |
| — | 87.20 | 95.00 | 91.10 | +0.89 | 41.3% | 310 | 41.3% | -0.12 | 4.40 | 3.80 | 5.00 | — |
| — | 80.30 | 85.40 | 82.85 | +0.85 | 40.7% | 320 | 40.7% | -0.15 | 5.35 | 4.60 | 6.10 | — |
| — | 72.00 | 77.50 | 74.75 | +0.82 | 40.1% | 330 | 40.1% | -0.18 | 7.05 | 5.00 | 9.10 | — |
| — | 64.10 | 69.20 | 66.65 | +0.78 | 39.6% | 340 | 39.6% | -0.22 | 7.70 | 5.80 | 9.60 | — |
| — | 56.60 | 61.60 | 59.10 | +0.73 | 39.2% | 350 | 39.2% | -0.27 | 11.00 | 10.40 | 11.60 | — |
| — | 49.50 | 53.90 | 51.70 | +0.69 | 38.9% | 360 | 38.9% | -0.32 | 14.05 | 13.20 | 14.90 | — |
| — | 42.90 | 48.20 | 45.55 | +0.63 | 38.5% | 370 | 38.5% | -0.37 | 18.40 | 16.70 | 20.10 | — |
| — | 37.00 | 42.20 | 39.60 | +0.58 | 38.3% | 380 | 38.3% | -0.43 | 22.30 | 20.50 | 24.10 | — |
| — | 29.80 | 36.80 | 33.30 | +0.53 | 38.1% | 390 | 38.1% | -0.48 | 25.35 | 23.20 | 27.50 | — |
| — | 26.50 | 31.00 | 28.75 | +0.47 | 37.9% | 400 | 37.9% | -0.54 | 31.70 | 30.10 | 33.30 | — |
| — | 23.80 | 26.00 | 24.90 | +0.42 | 37.8% | 410 | 37.8% | -0.59 | 36.85 | 34.20 | 39.50 | — |
| — | 19.30 | 24.30 | 21.80 | +0.37 | 37.7% | 420 | 37.7% | -0.64 | 42.35 | 39.00 | 45.70 | — |
| — | 17.00 | 18.30 | 17.65 | +0.32 | 37.6% | 430 | 37.6% | -0.69 | 49.90 | 47.50 | 52.30 | — |
| — | 13.70 | 16.00 | 14.85 | +0.28 | 37.6% | 440 | 37.6% | -0.74 | 56.75 | 54.00 | 59.50 | — |
| — | 11.00 | 13.00 | 12.00 | +0.24 | 37.6% | 450 | 37.6% | -0.78 | 64.75 | 62.40 | 67.10 | — |
| — | 9.50 | 10.80 | 10.15 | +0.21 | 37.7% | 460 | 37.7% | -0.82 | 72.60 | 70.10 | 75.10 | — |
| — | 7.40 | 9.00 | 8.20 | +0.18 | 37.8% | 470 | 37.8% | -0.85 | 80.85 | 78.30 | 83.40 | — |
| — | 5.00 | 9.40 | 7.20 | +0.15 | 37.9% | 480 | 37.9% | -0.88 | 89.45 | 86.80 | 92.10 | — |
| — | 2.05 | 8.00 | 5.03 | +0.13 | 38.0% | 490 | 38.0% | -0.91 | 98.35 | 95.60 | 101.10 | — |
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.