Spot 394.25
· 104 contratti su 2 scadenze
· fonte ibkr
· catturata 25/09 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.60 | 77.20 | 75.40 | +0.98 | 41.8% | 320 | 41.8% | -0.02 | — | — | 3.60 | — |
| — | 69.00 | 72.00 | 70.50 | +0.98 | 41.1% | 325 | 41.1% | -0.02 | 0.85 | 0.20 | 1.50 | — |
| — | 63.30 | 66.50 | 64.90 | +0.97 | 40.4% | 330 | 40.4% | -0.03 | — | — | 3.70 | — |
| — | 58.50 | 62.00 | 60.25 | +0.96 | 39.7% | 335 | 39.7% | -0.04 | — | — | 3.70 | — |
| — | 54.30 | 57.50 | 55.90 | +0.95 | 39.0% | 340 | 39.0% | -0.05 | — | — | 3.90 | — |
| — | 49.10 | 53.00 | 51.05 | +0.93 | 38.4% | 345 | 38.4% | -0.07 | — | — | 2.50 | — |
| — | 45.00 | 48.40 | 46.70 | +0.91 | 37.8% | 350 | 37.8% | -0.09 | 1.62 | 0.55 | 2.70 | — |
| — | 39.40 | 43.50 | 41.45 | +0.89 | 37.2% | 355 | 37.2% | -0.11 | 1.50 | 0.75 | 2.25 | — |
| — | 35.00 | 39.40 | 37.20 | +0.86 | 36.7% | 360 | 36.7% | -0.14 | 2.35 | 1.80 | 2.90 | — |
| — | 31.70 | 34.40 | 33.05 | +0.83 | 36.2% | 365 | 36.2% | -0.18 | 3.52 | 2.45 | 4.60 | — |
| — | 27.60 | 30.30 | 28.95 | +0.79 | 35.8% | 370 | 35.8% | -0.22 | 3.85 | 3.00 | 4.70 | — |
| — | 23.90 | 27.00 | 25.45 | +0.74 | 35.4% | 375 | 35.4% | -0.26 | 5.15 | 4.40 | 5.90 | — |
| — | 20.50 | 22.70 | 21.60 | +0.69 | 35.0% | 380 | 35.0% | -0.31 | 6.65 | 5.70 | 7.60 | — |
| — | 17.40 | 19.60 | 18.50 | +0.64 | 34.7% | 385 | 34.7% | -0.37 | 8.20 | 7.30 | 9.10 | — |
| — | 14.40 | 16.70 | 15.55 | +0.58 | 34.4% | 390 | 34.4% | -0.42 | 10.30 | 9.30 | 11.30 | — |
| — | 11.10 | 14.10 | 12.60 | +0.52 | 34.2% | 395 | 34.2% | -0.48 | 12.65 | 11.70 | 13.60 | — |
| — | 8.50 | 12.50 | 10.50 | +0.46 | 34.0% | 400 | 34.0% | -0.55 | 15.35 | 14.40 | 16.30 | — |
| — | 7.90 | 9.90 | 8.90 | +0.40 | 33.8% | 405 | 33.8% | -0.61 | 18.40 | 17.50 | 19.30 | — |
| — | 6.20 | 8.10 | 7.15 | +0.34 | 33.7% | 410 | 33.7% | -0.66 | 21.80 | 20.20 | 23.40 | — |
| — | 4.80 | 6.70 | 5.75 | +0.29 | 33.6% | 415 | 33.6% | -0.72 | 25.75 | 24.50 | 27.00 | — |
| — | 3.90 | 5.40 | 4.65 | +0.24 | 33.6% | 420 | 33.6% | -0.77 | 29.45 | 28.10 | 30.80 | — |
| — | 2.95 | 4.50 | 3.73 | +0.20 | 33.6% | 425 | 33.6% | -0.81 | 33.55 | 32.10 | 35.00 | — |
| — | 2.20 | 4.20 | 3.20 | +0.16 | 33.6% | 430 | 33.6% | -0.85 | 37.85 | 36.50 | 39.20 | — |
| — | 1.65 | 4.50 | 3.08 | +0.13 | 33.7% | 435 | 33.7% | -0.88 | 42.30 | 41.10 | 43.50 | — |
| — | 0.85 | 3.50 | 2.17 | +0.10 | 33.8% | 440 | 33.8% | -0.91 | 46.60 | 44.80 | 48.40 | — |
| — | 0.50 | 2.00 | 1.25 | +0.08 | 33.9% | 445 | 33.9% | -0.93 | 51.20 | 49.60 | 52.80 | 8 |
| 516 | 0.45 | 2.00 | 1.23 | +0.06 | 34.1% | 450 | 34.1% | -0.95 | 56.05 | 54.60 | 57.50 | — |
| — | 0.10 | 1.90 | 1.00 | +0.05 | 34.3% | 455 | 34.3% | -0.97 | 60.85 | 59.20 | 62.50 | — |
| — | 0.10 | 1.50 | 0.80 | +0.04 | 34.6% | 460 | 34.6% | -0.98 | 65.40 | 64.20 | 66.60 | — |
| — | — | 1.40 | — | +0.03 | 34.8% | 465 | 34.8% | -0.99 | 70.95 | 69.70 | 72.20 | — |
| — | — | 3.70 | — | +0.02 | 35.1% | 470 | 35.1% | -1.00 | 75.45 | 73.90 | 77.00 | — |
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.