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 | |
| — | 78.40 | 82.00 | 80.20 | +0.91 | 33.6% | 320 | 33.6% | -0.12 | 5.10 | 3.20 | 7.00 | — |
| — | 69.80 | 73.70 | 71.75 | +0.88 | 33.6% | 330 | 33.6% | -0.15 | 6.85 | 5.50 | 8.20 | — |
| — | 57.60 | 61.40 | 59.50 | +0.82 | 33.6% | 345 | 33.6% | -0.22 | 10.20 | 8.30 | 12.10 | — |
| — | 50.40 | 54.00 | 52.20 | +0.77 | 33.6% | 355 | 33.6% | -0.26 | 12.95 | 10.80 | 15.10 | — |
| — | 43.50 | 47.00 | 45.25 | +0.72 | 33.6% | 365 | 33.6% | -0.32 | 16.35 | 14.30 | 18.40 | — |
| — | 41.10 | 43.60 | 42.35 | +0.69 | 33.6% | 370 | 33.6% | -0.34 | 18.25 | 16.50 | 20.00 | — |
| — | 37.80 | 40.60 | 39.20 | +0.66 | 33.7% | 375 | 33.7% | -0.37 | 19.60 | 18.20 | 21.00 | — |
| — | 34.90 | 37.60 | 36.25 | +0.64 | 33.7% | 380 | 33.7% | -0.40 | 22.65 | 20.70 | 24.60 | — |
| — | 31.80 | 35.50 | 33.65 | +0.61 | 33.7% | 385 | 33.7% | -0.42 | 24.80 | 22.60 | 27.00 | — |
| — | 28.80 | 32.70 | 30.75 | +0.58 | 33.7% | 390 | 33.7% | -0.45 | 27.65 | 25.80 | 29.50 | — |
| — | 27.10 | 30.50 | 28.80 | +0.55 | 33.7% | 395 | 33.7% | -0.48 | 29.95 | 28.20 | 31.70 | — |
| — | 25.10 | 27.70 | 26.40 | +0.52 | 33.8% | 400 | 33.8% | -0.50 | 32.90 | 31.20 | 34.60 | — |
| — | 22.20 | 26.00 | 24.10 | +0.50 | 33.8% | 405 | 33.8% | -0.53 | 35.65 | 34.10 | 37.20 | — |
| — | 20.00 | 24.00 | 22.00 | +0.47 | 33.8% | 410 | 33.8% | -0.56 | 38.65 | 37.10 | 40.20 | — |
| — | 18.70 | 22.00 | 20.35 | +0.44 | 33.8% | 415 | 33.8% | -0.58 | 41.80 | 40.30 | 43.30 | — |
| — | 17.70 | 20.30 | 19.00 | +0.41 | 33.8% | 420 | 33.8% | -0.61 | 45.15 | 43.70 | 46.60 | — |
| — | 15.20 | 18.60 | 16.90 | +0.39 | 33.8% | 425 | 33.8% | -0.63 | 48.50 | 47.10 | 49.90 | — |
| — | 11.60 | 15.90 | 13.75 | +0.34 | 33.8% | 435 | 33.8% | -0.68 | 56.10 | 54.20 | 58.00 | — |
| — | 10.30 | 13.30 | 11.80 | +0.30 | 33.9% | 445 | 33.9% | -0.72 | 63.00 | 61.40 | 64.60 | — |
| — | 6.10 | 10.40 | 8.25 | +0.24 | 33.9% | 460 | 33.9% | -0.78 | 75.65 | 73.50 | 77.80 | — |
| — | 4.50 | 8.80 | 6.65 | +0.20 | 33.9% | 470 | 33.9% | -0.81 | 84.00 | 81.70 | 86.30 | — |
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.