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 | |
| — | 118.00 | 123.05 | 120.53 | +0.83 | 57.3% | 300 | 57.3% | -0.17 | 17.68 | 15.80 | 19.55 | — |
| — | 110.35 | 116.65 | 113.50 | +0.81 | 57.2% | 310 | 57.2% | -0.19 | 21.18 | 19.25 | 23.10 | — |
| — | 104.25 | 109.90 | 107.08 | +0.79 | 57.2% | 320 | 57.2% | -0.21 | 23.77 | 22.30 | 25.25 | — |
| — | 98.00 | 103.45 | 100.72 | +0.77 | 57.2% | 330 | 57.2% | -0.24 | 27.43 | 25.65 | 29.20 | — |
| — | 91.75 | 97.40 | 94.58 | +0.74 | 57.1% | 340 | 57.1% | -0.26 | 30.07 | 29.30 | 30.85 | — |
| — | 86.50 | 90.90 | 88.70 | +0.72 | 57.1% | 350 | 57.1% | -0.29 | 34.65 | 33.30 | 36.00 | — |
| — | 80.40 | 86.50 | 83.45 | +0.69 | 57.1% | 360 | 57.1% | -0.31 | 39.40 | 37.55 | 41.25 | — |
| — | 75.55 | 80.10 | 77.83 | +0.67 | 57.1% | 370 | 57.1% | -0.34 | 43.73 | 42.10 | 45.35 | — |
| — | 70.75 | 75.25 | 73.00 | +0.64 | 57.1% | 380 | 57.1% | -0.36 | 48.60 | 46.95 | 50.25 | — |
| — | 66.30 | 71.05 | 68.67 | +0.62 | 57.1% | 390 | 57.1% | -0.39 | 54.10 | 52.10 | 56.10 | — |
| — | 62.00 | 66.40 | 64.20 | +0.59 | 57.1% | 400 | 57.1% | -0.42 | 59.08 | 57.50 | 60.65 | — |
| — | 57.20 | 61.85 | 59.52 | +0.57 | 57.0% | 410 | 57.0% | -0.44 | 63.77 | 61.00 | 66.55 | — |
| — | 53.85 | 57.20 | 55.52 | +0.54 | 57.0% | 420 | 57.0% | -0.47 | 69.33 | 66.55 | 72.10 | — |
| — | 49.80 | 53.25 | 51.52 | +0.52 | 57.0% | 430 | 57.0% | -0.49 | 76.33 | 74.00 | 78.65 | — |
| — | 46.80 | 50.50 | 48.65 | +0.50 | 57.0% | 440 | 57.0% | -0.51 | 82.42 | 80.20 | 84.65 | — |
| — | 42.30 | 47.85 | 45.08 | +0.47 | 57.0% | 450 | 57.0% | -0.54 | 88.67 | 85.65 | 91.70 | — |
| — | 39.70 | 44.70 | 42.20 | +0.45 | 57.0% | 460 | 57.0% | -0.56 | 96.17 | 93.75 | 98.60 | — |
| — | 38.00 | 40.95 | 39.48 | +0.43 | 57.0% | 470 | 57.0% | -0.59 | 102.72 | 99.75 | 105.70 | — |
| — | 34.40 | 37.95 | 36.17 | +0.41 | 57.0% | 480 | 57.0% | -0.61 | 110.47 | 107.80 | 113.15 | — |
| — | 32.90 | 35.65 | 34.27 | +0.39 | 57.0% | 490 | 57.0% | -0.63 | 117.95 | 115.25 | 120.65 | — |
| — | 30.70 | 33.90 | 32.30 | +0.37 | 57.0% | 500 | 57.0% | -0.65 | 125.35 | 122.25 | 128.45 | — |
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.