Spot 396.92
· 106 contratti su 2 scadenze
· fonte ibkr
· catturata 22/09 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.90 | 84.30 | 83.10 | +0.92 | 33.6% | 320 | 33.6% | -0.11 | 4.70 | 3.50 | 5.90 | — |
| — | 72.60 | 75.80 | 74.20 | +0.88 | 33.6% | 330 | 33.6% | -0.15 | 6.95 | 5.30 | 8.60 | — |
| — | 60.90 | 63.90 | 62.40 | +0.83 | 33.6% | 345 | 33.6% | -0.21 | 10.80 | 9.10 | 12.50 | — |
| — | 53.80 | 56.40 | 55.10 | +0.78 | 33.6% | 355 | 33.6% | -0.25 | 13.40 | 11.80 | 15.00 | — |
| — | 46.90 | 49.60 | 48.25 | +0.73 | 33.5% | 365 | 33.5% | -0.30 | 16.50 | 14.80 | 18.20 | — |
| — | 44.10 | 46.70 | 45.40 | +0.70 | 33.5% | 370 | 33.5% | -0.33 | 17.95 | 16.40 | 19.50 | — |
| — | 41.10 | 44.00 | 42.55 | +0.68 | 33.5% | 375 | 33.5% | -0.36 | 20.50 | 19.00 | 22.00 | — |
| — | 37.60 | 40.80 | 39.20 | +0.65 | 33.5% | 380 | 33.5% | -0.38 | 22.20 | 21.20 | 23.20 | — |
| — | 34.70 | 37.80 | 36.25 | +0.62 | 33.5% | 385 | 33.5% | -0.41 | 24.65 | 22.80 | 26.50 | — |
| — | 32.40 | 35.30 | 33.85 | +0.60 | 33.5% | 390 | 33.5% | -0.44 | 26.85 | 25.80 | 27.90 | — |
| — | 29.60 | 32.70 | 31.15 | +0.57 | 33.5% | 395 | 33.5% | -0.46 | 29.80 | 28.10 | 31.50 | — |
| — | 27.40 | 30.10 | 28.75 | +0.54 | 33.5% | 400 | 33.5% | -0.49 | 32.55 | 30.70 | 34.40 | — |
| — | 24.70 | 27.70 | 26.20 | +0.51 | 33.4% | 405 | 33.4% | -0.52 | 35.20 | 33.40 | 37.00 | — |
| — | 23.20 | 25.50 | 24.35 | — | — | 410 | — | — | 38.10 | 36.20 | 40.00 | — |
| — | 20.90 | 23.50 | 22.20 | +0.46 | 33.4% | 415 | 33.4% | -0.57 | 41.25 | 39.20 | 43.30 | — |
| — | 19.20 | 22.20 | 20.70 | +0.43 | 33.4% | 420 | 33.4% | -0.59 | 44.15 | 42.40 | 45.90 | — |
| — | 16.10 | 18.30 | 17.20 | +0.38 | 33.3% | 430 | — | — | 50.55 | 49.10 | 52.00 | — |
| — | 13.50 | 14.30 | 13.90 | +0.33 | 33.2% | 440 | 33.2% | -0.69 | 57.80 | 56.10 | 59.50 | — |
| — | 10.60 | 13.40 | 12.00 | +0.29 | 33.1% | 450 | 33.1% | -0.73 | 65.30 | 63.70 | 66.90 | — |
| — | 8.00 | 11.40 | 9.70 | +0.25 | 33.0% | 460 | 33.0% | -0.77 | 73.65 | 72.30 | 75.00 | — |
| — | 5.70 | 8.80 | 7.25 | +0.19 | 32.9% | 475 | 32.9% | -0.82 | 86.45 | 84.90 | 88.00 | — |
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.