Spot 398.12
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.15 | 83.15 | 80.15 | +0.93 | 54.3% | 320 | 54.3% | -0.07 | 2.09 | 1.54 | 2.64 | — |
| — | 72.55 | 80.45 | 76.50 | +0.92 | 53.9% | 325 | 53.9% | -0.08 | 2.45 | 2.00 | 2.90 | — |
| — | 68.05 | 74.10 | 71.08 | +0.91 | 53.5% | 330 | 53.5% | -0.09 | 2.94 | 2.38 | 3.50 | — |
| — | 63.30 | 71.55 | 67.42 | +0.89 | 53.1% | 335 | 53.1% | -0.11 | 3.29 | 2.54 | 4.05 | — |
| — | 59.00 | 66.60 | 62.80 | +0.87 | 52.7% | 340 | 52.7% | -0.13 | 4.00 | 3.25 | 4.75 | — |
| — | 55.00 | 61.35 | 58.17 | +0.85 | 52.4% | 345 | 52.4% | -0.15 | 4.70 | 3.95 | 5.45 | — |
| — | 52.80 | 58.85 | 55.83 | +0.83 | 52.1% | 350 | 52.1% | -0.17 | 5.75 | 5.25 | 6.25 | — |
| — | 47.30 | 55.15 | 51.23 | +0.81 | 51.8% | 355 | 51.8% | -0.19 | 6.80 | 6.10 | 7.50 | — |
| — | 43.10 | 50.00 | 46.55 | +0.78 | 51.6% | 360 | 51.6% | -0.22 | 8.12 | 7.45 | 8.80 | — |
| — | 40.70 | 46.60 | 43.65 | +0.75 | 51.4% | 365 | 51.4% | -0.25 | 9.35 | 8.40 | 10.30 | — |
| — | 37.05 | 43.15 | 40.10 | +0.72 | 51.2% | 370 | 51.2% | -0.28 | 11.10 | 9.60 | 12.60 | — |
| — | 33.35 | 38.30 | 35.83 | +0.69 | 51.1% | 375 | 51.1% | -0.31 | 12.62 | 9.90 | 15.35 | — |
| — | 30.80 | 35.85 | 33.33 | +0.66 | 51.0% | 380 | 51.0% | -0.34 | 15.18 | 12.90 | 17.45 | — |
| — | 28.65 | 32.90 | 30.77 | +0.62 | 50.9% | 385 | 50.9% | -0.38 | 16.93 | 15.65 | 18.20 | — |
| — | 25.75 | 31.05 | 28.40 | +0.59 | 50.8% | 390 | 50.8% | -0.41 | 19.27 | 17.70 | 20.85 | — |
| — | 23.05 | 27.05 | 25.05 | +0.56 | 50.8% | 395 | 50.8% | -0.45 | 21.75 | 20.05 | 23.45 | — |
| — | 20.80 | 25.35 | 23.07 | +0.52 | 50.7% | 400 | 50.7% | -0.48 | 23.52 | 21.00 | 26.05 | — |
| — | 17.75 | 24.45 | 21.10 | +0.49 | 50.7% | 405 | 50.7% | -0.51 | 26.25 | 23.20 | 29.30 | — |
| — | 16.45 | 22.70 | 19.57 | +0.46 | 50.7% | 410 | 50.7% | -0.55 | 29.12 | 26.95 | 31.30 | — |
| — | 14.55 | 18.90 | 16.73 | +0.43 | 50.8% | 415 | 50.8% | -0.58 | 32.65 | 29.80 | 35.50 | — |
| — | 13.30 | 17.30 | 15.30 | +0.39 | 50.8% | 420 | 50.8% | -0.61 | 35.95 | 33.45 | 38.45 | — |
| — | 10.95 | 15.20 | 13.07 | +0.36 | 50.9% | 425 | 50.9% | -0.64 | 39.33 | 36.80 | 41.85 | — |
| — | 10.75 | 13.55 | 12.15 | +0.33 | 51.0% | 430 | 51.0% | -0.67 | 42.80 | 40.05 | 45.55 | — |
| — | 8.25 | 13.65 | 10.95 | +0.31 | 51.1% | 435 | 51.1% | -0.70 | 46.45 | 44.00 | 48.90 | — |
| — | 8.45 | 10.50 | 9.47 | +0.28 | 51.2% | 440 | 51.2% | -0.73 | 50.52 | 47.85 | 53.20 | — |
| — | 7.20 | 8.80 | 8.00 | +0.25 | 51.4% | 445 | 51.4% | -0.75 | 54.60 | 52.05 | 57.15 | — |
| — | 6.15 | 8.30 | 7.22 | +0.23 | 51.5% | 450 | 51.5% | -0.78 | 58.67 | 55.45 | 61.90 | — |
| — | 5.95 | 7.30 | 6.62 | +0.21 | 51.7% | 455 | 51.7% | -0.80 | 63.00 | 59.80 | 66.20 | — |
| — | 5.05 | 6.45 | 5.75 | +0.19 | 51.8% | 460 | 51.8% | -0.82 | 67.12 | 63.45 | 70.80 | — |
| — | — | — | — | — | — | 465 | — | — | — | — | — | — |
| — | 2.94 | 6.50 | 4.72 | +0.15 | 52.2% | 470 | 52.2% | -0.85 | 74.58 | 71.60 | 77.55 | — |
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.