Spot 394.90
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.40 | 81.30 | 79.35 | +0.92 | 34.5% | 320 | 34.5% | -0.11 | 4.38 | 2.45 | 6.30 | — |
| — | 68.80 | 72.50 | 70.65 | +0.89 | 34.0% | 330 | 34.0% | -0.15 | 5.70 | 4.00 | 7.40 | — |
| — | 56.50 | 60.50 | 58.50 | +0.83 | 33.5% | 345 | 33.5% | -0.21 | 8.70 | 7.10 | 10.30 | — |
| — | 49.10 | 53.00 | 51.05 | +0.78 | 33.3% | 355 | 33.3% | -0.25 | 12.10 | 10.20 | 14.00 | — |
| — | 42.20 | 46.00 | 44.10 | +0.73 | 33.1% | 365 | 33.1% | -0.31 | 15.15 | 13.30 | 17.00 | — |
| — | 38.80 | 42.50 | 40.65 | — | — | 370 | 33.0% | -0.34 | 17.05 | 15.10 | 19.00 | — |
| — | 36.20 | 39.50 | 37.85 | +0.67 | 32.9% | 375 | 32.9% | -0.36 | 19.10 | 17.20 | 21.00 | — |
| — | 33.20 | 36.50 | 34.85 | +0.64 | 32.9% | 380 | 32.9% | -0.39 | 20.75 | 19.50 | 22.00 | — |
| — | 30.20 | 33.80 | 32.00 | +0.61 | 32.9% | 385 | 32.9% | -0.42 | 23.50 | 21.60 | 25.40 | — |
| — | 27.00 | 31.00 | 29.00 | +0.58 | 32.8% | 390 | 32.8% | -0.45 | 26.00 | 24.10 | 27.90 | — |
| — | 24.60 | 28.50 | 26.55 | +0.55 | 32.8% | 395 | 32.8% | -0.48 | 28.50 | 26.60 | 30.40 | — |
| — | 22.10 | 26.10 | 24.10 | +0.52 | 32.8% | 400 | 32.8% | -0.51 | 30.95 | 28.80 | 33.10 | — |
| — | 20.50 | 24.00 | 22.25 | +0.49 | 32.8% | 405 | 32.8% | -0.54 | 33.90 | 31.90 | 35.90 | — |
| — | 18.50 | 22.00 | 20.25 | +0.46 | 32.8% | 410 | 32.8% | -0.57 | 36.80 | 34.70 | 38.90 | — |
| — | 16.50 | 20.10 | 18.30 | +0.43 | 32.8% | 415 | 32.8% | -0.60 | 40.15 | 38.20 | 42.10 | — |
| — | 14.70 | 18.30 | 16.50 | +0.40 | 32.8% | 420 | 32.8% | -0.62 | 43.20 | 41.10 | 45.30 | — |
| — | 13.10 | 16.70 | 14.90 | +0.37 | 32.8% | 425 | 32.8% | -0.65 | 46.75 | 44.80 | 48.70 | — |
| — | 10.20 | 13.80 | 12.00 | +0.32 | 32.8% | 435 | 32.8% | -0.70 | 53.95 | 52.00 | 55.90 | — |
| — | 7.80 | 11.40 | 9.60 | +0.27 | 32.8% | 445 | 32.8% | -0.74 | 61.75 | 60.00 | 63.50 | — |
| — | 5.30 | 8.40 | 6.85 | +0.21 | 32.8% | 460 | 32.8% | -0.80 | 73.90 | 72.00 | 75.80 | — |
| — | 3.60 | 6.70 | 5.15 | +0.18 | 32.8% | 470 | 32.8% | -0.83 | 82.50 | 80.50 | 84.50 | — |
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.