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 | |
| — | 91.70 | 97.30 | 94.50 | +0.83 | 40.9% | 315 | — | — | 9.10 | 6.50 | 11.70 | — |
| — | 80.20 | 86.30 | 83.25 | — | — | 330 | — | — | 13.00 | 10.10 | 15.90 | — |
| — | 73.00 | 79.10 | 76.05 | — | — | 340 | — | — | 15.90 | 11.80 | 20.00 | — |
| — | 66.10 | 71.40 | 68.75 | — | — | 350 | — | — | 19.10 | 15.60 | 22.60 | — |
| — | 59.70 | 64.60 | 62.15 | — | — | 360 | — | — | 22.40 | 18.80 | 26.00 | — |
| — | 53.70 | 58.40 | 56.05 | — | — | 370 | — | — | 26.25 | 22.60 | 29.90 | — |
| — | 50.70 | 55.40 | 53.05 | — | — | 375 | — | — | 28.25 | 24.50 | 32.00 | — |
| — | 47.90 | 54.00 | 50.95 | — | — | 380 | — | — | 30.50 | 26.80 | 34.20 | — |
| — | 45.20 | 51.10 | 48.15 | — | — | 385 | 39.2% | -0.44 | 32.60 | 28.20 | 37.00 | — |
| — | 42.80 | 48.20 | 45.50 | +0.55 | 39.2% | 390 | 39.2% | -0.46 | 34.50 | 30.00 | 39.00 | — |
| — | 39.90 | 46.30 | 43.10 | +0.53 | 39.1% | 395 | 39.1% | -0.48 | 37.20 | 33.00 | 41.40 | — |
| — | 37.50 | 42.40 | 39.95 | +0.51 | 39.0% | 400 | 39.0% | -0.50 | 40.25 | 36.50 | 44.00 | — |
| — | 36.10 | 41.90 | 39.00 | +0.49 | 39.0% | 405 | 39.0% | -0.52 | 42.10 | 39.30 | 44.90 | — |
| — | 34.30 | 39.70 | 37.00 | +0.47 | 38.9% | 410 | — | — | 45.00 | 41.90 | 48.10 | — |
| — | 31.10 | 38.20 | 34.65 | +0.46 | 38.9% | 415 | 38.9% | -0.56 | 47.65 | 44.30 | 51.00 | — |
| — | 29.10 | 36.40 | 32.75 | +0.44 | 38.8% | 420 | 38.8% | -0.58 | 50.95 | 47.90 | 54.00 | — |
| — | 27.20 | 33.20 | 30.20 | +0.42 | 38.8% | 425 | 38.8% | -0.60 | 53.95 | 50.80 | 57.10 | — |
| — | 24.00 | 31.30 | 27.65 | +0.38 | 38.7% | 435 | 38.7% | -0.64 | 60.60 | 57.80 | 63.40 | — |
| — | 20.70 | 28.00 | 24.35 | +0.35 | 38.6% | 445 | 38.6% | -0.68 | 67.25 | 64.10 | 70.40 | — |
| — | 16.70 | 23.80 | 20.25 | +0.30 | 38.5% | 460 | 38.5% | -0.73 | 78.15 | 74.90 | 81.40 | — |
| — | 14.40 | 21.50 | 17.95 | +0.27 | 38.5% | 470 | 38.5% | -0.76 | 85.95 | 82.70 | 89.20 | — |
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.