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 | |
| — | 114.55 | 123.30 | 118.92 | +0.84 | 68.2% | 290 | 68.2% | -0.16 | 10.50 | 8.75 | 12.25 | — |
| — | 106.85 | 115.55 | 111.20 | — | — | 300 | — | — | 13.90 | 11.75 | 16.05 | — |
| — | 99.60 | 107.25 | 103.42 | — | — | 310 | — | — | 15.25 | 14.45 | 16.05 | — |
| — | 92.80 | 98.90 | 95.85 | +0.76 | 66.7% | 320 | — | — | 17.02 | 15.20 | 18.85 | — |
| — | 84.15 | 93.25 | 88.70 | +0.73 | 66.4% | 330 | 66.4% | -0.27 | 21.55 | 18.45 | 24.65 | — |
| — | 79.85 | 86.60 | 83.22 | — | — | 340 | — | — | 24.52 | 23.60 | 25.45 | — |
| — | 73.75 | 79.10 | 76.42 | +0.66 | 65.8% | 350 | — | — | 28.98 | 26.85 | 31.10 | — |
| — | 67.20 | 73.70 | 70.45 | — | — | 360 | — | — | 32.40 | 28.65 | 36.15 | — |
| — | 61.85 | 68.60 | 65.22 | — | — | 370 | 65.5% | -0.41 | 36.38 | 33.10 | 39.65 | — |
| — | 57.45 | 62.20 | 59.83 | +0.56 | 65.3% | 380 | — | — | 39.88 | 37.00 | 42.75 | — |
| — | 54.00 | 57.40 | 55.70 | +0.53 | 65.2% | 390 | — | — | 45.62 | 42.10 | 49.15 | — |
| — | 48.05 | 52.40 | 50.23 | +0.50 | 65.1% | 400 | 65.1% | -0.51 | 50.23 | 47.20 | 53.25 | — |
| — | 42.00 | 50.20 | 46.10 | +0.47 | 65.1% | 410 | 65.1% | -0.54 | 57.23 | 53.65 | 60.80 | — |
| — | 40.95 | 44.80 | 42.88 | +0.44 | 65.1% | 420 | 65.1% | -0.57 | 63.80 | 60.10 | 67.50 | — |
| — | 37.95 | 41.05 | 39.50 | — | — | 430 | 65.0% | -0.60 | 69.42 | 66.05 | 72.80 | — |
| — | 32.40 | 37.40 | 34.90 | — | — | 440 | — | — | 76.00 | 72.70 | 79.30 | — |
| — | 28.10 | 36.15 | 32.12 | +0.36 | 65.1% | 450 | 65.1% | -0.65 | 82.65 | 79.60 | 85.70 | — |
| — | 26.05 | 32.80 | 29.43 | — | — | 460 | — | — | 90.10 | 85.85 | 94.35 | — |
| — | 25.10 | 29.05 | 27.07 | — | — | 470 | 65.1% | -0.70 | 97.47 | 93.95 | 101.00 | — |
| — | 21.00 | 26.90 | 23.95 | +0.29 | 65.2% | 480 | — | — | 104.83 | 100.85 | 108.80 | — |
| — | 18.60 | 24.65 | 21.62 | +0.27 | 65.2% | 490 | — | — | 112.92 | 108.35 | 117.50 | — |
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.