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 | |
| — | 81.70 | 86.00 | 83.85 | +0.85 | 33.8% | 320 | 33.8% | -0.16 | 9.00 | 6.80 | 11.20 | — |
| — | 73.90 | 78.20 | 76.05 | +0.82 | 33.4% | 330 | 33.4% | -0.19 | 11.00 | 9.00 | 13.00 | — |
| — | 62.60 | 66.70 | 64.65 | +0.77 | 32.9% | 345 | 32.9% | -0.24 | 15.05 | 13.00 | 17.10 | — |
| — | 56.10 | 60.10 | 58.10 | +0.73 | 32.6% | 355 | 32.6% | -0.28 | 18.00 | 16.00 | 20.00 | — |
| — | 49.50 | 53.50 | 51.50 | +0.69 | 32.3% | 365 | 32.3% | -0.32 | 21.65 | 20.00 | 23.30 | — |
| — | 47.00 | 50.40 | 48.70 | +0.67 | 32.2% | 370 | 32.2% | -0.35 | 23.60 | 22.00 | 25.20 | — |
| — | 44.00 | 47.40 | 45.70 | +0.64 | 32.0% | 375 | 32.0% | -0.37 | 25.60 | 24.00 | 27.20 | — |
| — | 41.50 | 44.60 | 43.05 | +0.62 | 31.9% | 380 | 31.9% | -0.39 | 27.90 | 26.50 | 29.30 | — |
| — | 38.70 | 42.00 | 40.35 | +0.60 | 31.8% | 385 | 31.8% | -0.41 | 30.10 | 28.50 | 31.70 | — |
| — | 36.00 | 39.50 | 37.75 | +0.58 | 31.7% | 390 | 31.7% | -0.44 | 32.60 | 31.00 | 34.20 | — |
| — | 34.00 | 37.20 | 35.60 | +0.56 | 31.6% | 395 | 31.6% | -0.46 | 35.50 | 34.00 | 37.00 | — |
| — | 31.50 | 34.90 | 33.20 | +0.54 | 31.5% | 400 | 31.5% | -0.48 | 38.05 | 36.50 | 39.60 | — |
| — | 29.80 | 32.80 | 31.30 | +0.51 | 31.4% | 405 | 31.4% | -0.51 | 40.90 | 39.50 | 42.30 | — |
| — | 27.50 | 30.90 | 29.20 | +0.49 | 31.4% | 410 | 31.4% | -0.53 | 43.85 | 42.50 | 45.20 | — |
| — | 25.50 | 28.60 | 27.05 | +0.47 | 31.3% | 415 | 31.3% | -0.55 | 46.85 | 45.50 | 48.20 | — |
| — | 23.50 | 27.10 | 25.30 | +0.45 | 31.3% | 420 | 31.3% | -0.57 | 49.90 | 48.50 | 51.30 | — |
| — | 22.00 | 25.50 | 23.75 | +0.43 | 31.2% | 425 | 31.2% | -0.60 | 53.05 | 51.50 | 54.60 | — |
| — | 18.50 | 22.30 | 20.40 | +0.39 | 31.2% | 435 | 31.2% | -0.64 | 59.95 | 58.50 | 61.40 | — |
| — | 16.00 | 19.50 | 17.75 | +0.35 | 31.2% | 445 | 31.2% | -0.68 | 67.35 | 66.00 | 68.70 | — |
| — | 12.50 | 16.10 | 14.30 | +0.30 | 31.2% | 460 | 31.2% | -0.73 | 78.95 | 77.50 | 80.40 | — |
| — | 10.50 | 14.30 | 12.40 | +0.27 | 31.3% | 470 | 31.3% | -0.77 | 87.05 | 85.50 | 88.60 | — |
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.