Spot 393.61
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 26/09 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.00 | 85.40 | 83.70 | +0.93 | 33.4% | 315 | 33.4% | -0.10 | 4.28 | 2.55 | 6.00 | — |
| — | 68.90 | 72.40 | 70.65 | +0.88 | 33.4% | 330 | 33.4% | -0.16 | 6.65 | 4.80 | 8.50 | — |
| — | 60.70 | 64.30 | 62.50 | +0.84 | 33.4% | 340 | 33.4% | -0.20 | 9.05 | 7.30 | 10.80 | — |
| — | — | — | — | — | — | 345 | — | — | — | — | — | — |
| — | 53.20 | 56.90 | 55.05 | +0.80 | 33.5% | 350 | 33.5% | -0.24 | 11.20 | 9.10 | 13.30 | — |
| — | — | — | — | — | — | 355 | — | — | — | — | — | — |
| — | 46.30 | 49.80 | 48.05 | +0.75 | 33.5% | 360 | 33.5% | -0.29 | 14.40 | 12.30 | 16.50 | — |
| — | — | — | — | — | — | 365 | — | — | — | — | — | — |
| — | 39.60 | 43.00 | 41.30 | +0.69 | 33.4% | 370 | 33.4% | -0.35 | 18.05 | 15.90 | 20.20 | — |
| — | 37.10 | 40.10 | 38.60 | +0.66 | 33.4% | 375 | 33.4% | -0.37 | 20.65 | 19.00 | 22.30 | — |
| — | 34.50 | 37.10 | 35.80 | +0.64 | 33.4% | 380 | 33.4% | -0.40 | 22.35 | 20.60 | 24.10 | — |
| — | 31.40 | 34.90 | 33.15 | +0.61 | 33.4% | 385 | 33.4% | -0.43 | 24.50 | 22.70 | 26.30 | — |
| — | 28.40 | 32.10 | 30.25 | +0.58 | 33.4% | 390 | 33.4% | -0.46 | 27.40 | 25.40 | 29.40 | — |
| — | 26.20 | 29.90 | 28.05 | +0.55 | 33.3% | 395 | 33.3% | -0.49 | 30.00 | 28.50 | 31.50 | — |
| — | 24.20 | 27.40 | 25.80 | +0.52 | 33.3% | 400 | 33.3% | -0.51 | 33.05 | 31.30 | 34.80 | — |
| — | 21.50 | 25.10 | 23.30 | +0.49 | 33.2% | 405 | 32.8% | -0.54 | 35.80 | 34.10 | 37.50 | — |
| — | 20.10 | 23.10 | 21.60 | +0.46 | 33.2% | 410 | 33.2% | -0.57 | 38.80 | 37.10 | 40.50 | — |
| — | 17.50 | 21.50 | 19.50 | +0.43 | 33.1% | 415 | 33.1% | -0.59 | 42.00 | 40.20 | 43.80 | — |
| — | 16.10 | 19.20 | 17.65 | +0.41 | 33.1% | 420 | 33.1% | -0.62 | 45.55 | 43.60 | 47.50 | — |
| — | 14.70 | 17.60 | 16.15 | +0.38 | 33.0% | 425 | 33.0% | -0.65 | 48.70 | 47.00 | 50.40 | — |
| — | — | — | — | — | — | 430 | — | — | — | — | — | — |
| — | 11.10 | 15.40 | 13.25 | +0.33 | 32.8% | 435 | 32.8% | -0.69 | 55.75 | 54.10 | 57.40 | — |
| — | — | — | — | — | — | 440 | — | — | — | — | — | — |
| — | 9.70 | 12.90 | 11.30 | +0.28 | 32.7% | 445 | 32.7% | -0.74 | 63.40 | 61.70 | 65.10 | — |
| — | 6.70 | 9.60 | 8.15 | +0.22 | 32.4% | 460 | 32.4% | -0.80 | 75.85 | 73.90 | 77.80 | — |
| — | 5.30 | 8.20 | 6.75 | +0.18 | 32.2% | 470 | 32.2% | -0.83 | 84.40 | 82.60 | 86.20 | — |
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.