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 | |
| — | 87.25 | 95.40 | 91.33 | +0.84 | 57.5% | 320 | 57.5% | -0.16 | 9.88 | 8.45 | 11.30 | — |
| — | 79.70 | 86.50 | 83.10 | +0.81 | 57.1% | 330 | 57.1% | -0.19 | 13.00 | 12.20 | 13.80 | — |
| — | 77.55 | 82.80 | 80.17 | +0.79 | 56.9% | 335 | 56.9% | -0.21 | 13.35 | 11.20 | 15.50 | — |
| — | 73.65 | 79.40 | 76.53 | +0.78 | 56.8% | 340 | 56.8% | -0.23 | 15.75 | 14.85 | 16.65 | — |
| — | 69.80 | 76.80 | 73.30 | +0.76 | 56.6% | 345 | 56.6% | -0.24 | 16.88 | 14.05 | 19.70 | — |
| — | 66.75 | 72.50 | 69.62 | +0.74 | 56.5% | 350 | 56.5% | -0.26 | 18.55 | 17.00 | 20.10 | — |
| — | 60.55 | 66.10 | 63.33 | +0.71 | 56.3% | 360 | 56.3% | -0.30 | 22.70 | 21.45 | 23.95 | — |
| — | 55.25 | 61.05 | 58.15 | +0.67 | 56.1% | 370 | 56.1% | -0.33 | 26.80 | 25.65 | 27.95 | — |
| — | 50.00 | 54.50 | 52.25 | +0.63 | 56.0% | 380 | 56.0% | -0.37 | 31.00 | 29.60 | 32.40 | — |
| — | 45.35 | 48.50 | 46.92 | +0.59 | 55.8% | 390 | 55.8% | -0.41 | 36.12 | 35.15 | 37.10 | — |
| — | 39.90 | 43.85 | 41.88 | +0.56 | 55.8% | 400 | 55.8% | -0.45 | 40.95 | 39.05 | 42.85 | — |
| — | 36.55 | 39.65 | 38.10 | +0.52 | 55.7% | 410 | 55.7% | -0.49 | 46.58 | 43.45 | 49.70 | — |
| — | 32.25 | 35.65 | 33.95 | +0.48 | 55.7% | 420 | 55.7% | -0.53 | 52.50 | 50.25 | 54.75 | — |
| — | 29.25 | 32.10 | 30.68 | +0.45 | 55.7% | 430 | 55.7% | -0.56 | 59.02 | 56.50 | 61.55 | — |
| — | 24.85 | 29.60 | 27.23 | +0.41 | 55.7% | 440 | 55.7% | -0.60 | 65.75 | 63.05 | 68.45 | — |
| — | 22.80 | 26.10 | 24.45 | +0.38 | 55.8% | 450 | 55.8% | -0.63 | 73.45 | 70.45 | 76.45 | — |
| — | 19.00 | 23.35 | 21.18 | +0.35 | 55.9% | 460 | 55.9% | -0.66 | 80.47 | 77.60 | 83.35 | — |
| — | 18.10 | 22.05 | 20.07 | +0.32 | 56.0% | 470 | 56.0% | -0.69 | 87.70 | 84.75 | 90.65 | — |
| — | 13.80 | 19.00 | 16.40 | +0.29 | 56.1% | 480 | 56.1% | -0.72 | 95.65 | 92.70 | 98.60 | — |
| — | 14.30 | 18.10 | 16.20 | +0.26 | 56.3% | 490 | 56.3% | -0.75 | 104.17 | 100.85 | 107.50 | — |
| — | 13.10 | 15.10 | 14.10 | +0.24 | 56.4% | 500 | 56.4% | -0.77 | 112.33 | 109.50 | 115.15 | — |
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.