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 | |
| — | 124.45 | 130.85 | 127.65 | — | — | 290 | — | — | 16.07 | 14.60 | 17.55 | — |
| — | 116.70 | 123.65 | 120.17 | — | — | 300 | — | — | 19.18 | 16.05 | 22.30 | — |
| — | 109.80 | 116.70 | 113.25 | — | — | 310 | — | — | 22.48 | 19.95 | 25.00 | — |
| — | 103.45 | 109.35 | 106.40 | +0.74 | 62.8% | 320 | 62.8% | -0.26 | 24.48 | 22.70 | 26.25 | — |
| — | 96.85 | 102.70 | 99.78 | +0.72 | 62.4% | 330 | 62.4% | -0.29 | 28.00 | 26.05 | 29.95 | — |
| — | 91.90 | 96.75 | 94.33 | +0.69 | 62.1% | 340 | 62.1% | -0.31 | 32.58 | 29.70 | 35.45 | — |
| — | 85.85 | 90.00 | 87.92 | +0.67 | 61.8% | 350 | 61.8% | -0.34 | 35.58 | 33.60 | 37.55 | — |
| — | 79.60 | 85.05 | 82.33 | +0.64 | 61.6% | 360 | 61.6% | -0.37 | 40.33 | 37.70 | 42.95 | — |
| — | 72.85 | 80.40 | 76.62 | +0.61 | 61.4% | 370 | 61.4% | -0.39 | 44.52 | 42.15 | 46.90 | — |
| — | 70.50 | 74.85 | 72.67 | +0.59 | 61.2% | 380 | 61.2% | -0.42 | 49.55 | 46.95 | 52.15 | — |
| — | 65.30 | 69.90 | 67.60 | +0.56 | 61.1% | 390 | 61.1% | -0.45 | 54.98 | 52.15 | 57.80 | — |
| — | 59.30 | 65.85 | 62.58 | +0.53 | 61.0% | 400 | 61.0% | -0.47 | 60.00 | 57.70 | 62.30 | — |
| — | 56.90 | 61.60 | 59.25 | +0.51 | 60.9% | 410 | 60.9% | -0.50 | 66.88 | 64.65 | 69.10 | — |
| — | 53.35 | 57.70 | 55.52 | +0.48 | 60.9% | 420 | 60.9% | -0.53 | 72.10 | 70.05 | 74.15 | — |
| — | 49.55 | 53.10 | 51.33 | +0.46 | 60.9% | 430 | 60.9% | -0.55 | 78.83 | 76.05 | 81.60 | — |
| — | 44.05 | 50.35 | 47.20 | +0.44 | 60.9% | 440 | 60.9% | -0.57 | 85.30 | 82.45 | 88.15 | — |
| — | 43.30 | 46.70 | 45.00 | +0.42 | 60.9% | 450 | 60.9% | -0.60 | 92.30 | 89.40 | 95.20 | — |
| — | 40.35 | 43.50 | 41.92 | +0.39 | 60.9% | 460 | 60.9% | -0.62 | 99.05 | 96.15 | 101.95 | — |
| — | 35.80 | 41.30 | 38.55 | +0.38 | 61.0% | 470 | 61.0% | -0.64 | 106.00 | 103.20 | 108.80 | — |
| — | 34.55 | 38.10 | 36.33 | +0.35 | 61.1% | 480 | 61.1% | -0.66 | 112.90 | 109.35 | 116.45 | — |
| — | 30.85 | 37.05 | 33.95 | +0.34 | 61.2% | 490 | 61.2% | -0.68 | 121.42 | 116.95 | 125.90 | — |
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.