Spot 398.46
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 19/09 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.30 | 86.40 | 84.35 | +0.92 | 34.6% | 320 | 34.6% | -0.12 | 5.25 | 4.10 | 6.40 | — |
| — | 73.50 | 77.80 | 75.65 | +0.88 | 34.5% | 330 | 34.5% | -0.16 | 7.10 | 5.30 | 8.90 | — |
| — | 61.80 | 65.60 | 63.70 | +0.83 | 34.3% | 345 | 34.3% | -0.22 | 10.20 | 8.30 | 12.10 | — |
| — | 54.80 | 58.10 | 56.45 | +0.79 | 34.3% | 355 | 34.3% | -0.26 | 12.95 | 11.20 | 14.70 | — |
| — | 47.60 | 51.00 | 49.30 | +0.74 | 34.2% | 365 | 34.2% | -0.31 | 15.55 | 14.30 | 16.80 | — |
| — | 44.50 | 47.70 | 46.10 | +0.71 | 34.1% | 370 | 34.1% | -0.33 | 18.50 | 17.40 | 19.60 | — |
| — | 40.70 | 44.60 | 42.65 | +0.69 | 34.1% | 375 | 34.1% | -0.36 | 19.80 | 18.10 | 21.50 | — |
| — | 38.10 | 41.50 | 39.80 | +0.66 | 34.0% | 380 | 34.0% | -0.38 | 21.80 | 20.10 | 23.50 | — |
| — | 34.90 | 38.60 | 36.75 | +0.63 | 33.9% | 385 | 33.9% | -0.41 | 24.35 | 22.20 | 26.50 | — |
| — | 32.50 | 36.00 | 34.25 | +0.60 | 33.8% | 390 | 33.8% | -0.44 | 26.25 | 24.50 | 28.00 | — |
| — | 29.80 | 33.20 | 31.50 | +0.58 | 33.7% | 395 | 33.7% | -0.46 | 29.05 | 27.00 | 31.10 | — |
| — | 27.30 | 30.90 | 29.10 | +0.55 | 33.7% | 400 | 33.7% | -0.49 | 31.30 | 29.60 | 33.00 | — |
| — | 25.10 | 28.20 | 26.65 | +0.52 | 33.6% | 405 | 33.6% | -0.52 | 34.25 | 32.30 | 36.20 | — |
| — | 23.00 | 26.00 | 24.50 | +0.49 | 33.5% | 410 | 33.5% | -0.54 | 37.00 | 35.20 | 38.80 | — |
| — | 20.70 | 24.20 | 22.45 | +0.47 | 33.4% | 415 | 33.4% | -0.57 | 40.05 | 38.10 | 42.00 | — |
| — | 18.90 | 22.30 | 20.60 | +0.44 | 33.3% | 420 | 33.3% | -0.59 | 42.90 | 41.20 | 44.60 | — |
| — | 17.00 | 20.50 | 18.75 | +0.41 | 33.2% | 425 | 33.2% | -0.62 | 46.30 | 44.70 | 47.90 | — |
| — | 14.00 | 18.10 | 16.05 | +0.36 | 33.0% | 435 | 33.0% | -0.67 | 53.50 | 51.60 | 55.40 | — |
| — | 11.00 | 15.50 | 13.25 | +0.31 | 32.8% | 445 | 32.8% | -0.71 | 60.85 | 59.10 | 62.60 | — |
| — | 8.30 | 11.50 | 9.90 | +0.25 | 32.8% | 460 | 32.8% | -0.77 | 73.00 | 70.80 | 75.20 | — |
| — | 6.90 | 9.90 | 8.40 | +0.21 | 32.8% | 470 | 32.8% | -0.80 | 80.90 | 79.10 | 82.70 | — |
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.