Spot 393.34
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.85 | 82.75 | 78.30 | +0.86 | 61.2% | 320 | 61.2% | -0.14 | 3.06 | 2.61 | 3.50 | — |
| — | 66.85 | 74.00 | 70.42 | +0.81 | 60.2% | 330 | 60.2% | -0.19 | 4.20 | 3.60 | 4.80 | — |
| — | 57.05 | 65.65 | 61.35 | +0.76 | 59.4% | 340 | 59.4% | -0.23 | 5.65 | 4.85 | 6.45 | — |
| — | 50.70 | 56.45 | 53.58 | +0.71 | 58.6% | 350 | 58.6% | -0.29 | 7.97 | 5.60 | 10.35 | — |
| — | 42.35 | 49.00 | 45.67 | +0.65 | 57.9% | 360 | 57.9% | -0.36 | 11.07 | 9.30 | 12.85 | — |
| — | 36.05 | 42.15 | 39.10 | +0.58 | 57.3% | 370 | 57.3% | -0.42 | 13.55 | 12.60 | 14.50 | — |
| — | 30.30 | 35.85 | 33.08 | +0.52 | 56.7% | 380 | 56.7% | -0.49 | 18.00 | 16.40 | 19.60 | — |
| — | 24.45 | 30.25 | 27.35 | +0.45 | 56.3% | 390 | 56.3% | -0.55 | 22.50 | 20.65 | 24.35 | — |
| — | 20.45 | 23.65 | 22.05 | +0.39 | 55.9% | 400 | 55.9% | -0.62 | 27.02 | 24.45 | 29.60 | — |
| — | 15.65 | 21.15 | 18.40 | +0.33 | 55.7% | 410 | 55.7% | -0.67 | 32.92 | 30.50 | 35.35 | — |
| — | 12.50 | 15.85 | 14.18 | +0.28 | 55.5% | 420 | 55.5% | -0.73 | 39.25 | 36.15 | 42.35 | — |
| — | 9.95 | 14.40 | 12.18 | +0.23 | 55.4% | 430 | 55.4% | -0.77 | 46.73 | 42.95 | 50.50 | — |
| — | 8.10 | 11.85 | 9.97 | +0.19 | 55.5% | 440 | 55.5% | -0.81 | 54.12 | 50.40 | 57.85 | — |
| — | 6.30 | 8.10 | 7.20 | +0.16 | 55.6% | 450 | 55.6% | -0.85 | 62.27 | 58.30 | 66.25 | — |
| — | 4.35 | 7.15 | 5.75 | +0.13 | 55.8% | 460 | 55.8% | -0.88 | 70.78 | 66.05 | 75.50 | — |
| — | 4.00 | 5.50 | 4.75 | +0.11 | 56.1% | 470 | 56.1% | -0.90 | 79.42 | 75.10 | 83.75 | — |
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.