Spot 396.78
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.95 | 93.70 | 90.83 | +0.84 | 57.7% | 320 | 57.7% | -0.17 | 10.72 | 9.95 | 11.50 | — |
| — | 79.80 | 86.25 | 83.03 | +0.81 | 57.3% | 330 | 57.3% | -0.20 | 12.57 | 11.25 | 13.90 | — |
| — | 76.25 | 82.60 | 79.42 | +0.79 | 57.1% | 335 | — | — | 13.93 | 11.90 | 15.95 | — |
| — | 72.20 | 79.05 | 75.62 | +0.77 | 57.0% | 340 | — | — | 15.00 | 13.20 | 16.80 | — |
| — | 69.70 | 74.70 | 72.20 | +0.76 | 56.8% | 345 | 56.8% | -0.24 | 17.60 | 15.65 | 19.55 | — |
| — | 66.15 | 71.75 | 68.95 | — | — | 350 | 56.7% | -0.26 | 19.07 | 17.95 | 20.20 | — |
| — | 59.90 | 65.50 | 62.70 | +0.71 | 56.4% | 360 | — | — | 22.70 | 21.55 | 23.85 | — |
| — | 54.05 | 59.55 | 56.80 | +0.67 | 56.2% | 370 | 56.2% | -0.34 | 26.62 | 24.75 | 28.50 | — |
| — | 49.50 | 53.45 | 51.48 | +0.63 | 56.1% | 380 | — | — | 31.25 | 29.95 | 32.55 | — |
| — | 44.65 | 48.45 | 46.55 | +0.59 | 55.9% | 390 | — | — | 35.75 | 33.70 | 37.80 | — |
| — | 40.65 | 42.00 | 41.33 | +0.55 | 55.8% | 400 | 55.8% | -0.45 | 41.70 | 39.95 | 43.45 | — |
| — | 35.50 | 39.55 | 37.52 | +0.51 | 55.8% | 410 | — | — | 47.95 | 44.45 | 51.45 | — |
| — | 30.90 | 35.70 | 33.30 | +0.48 | 55.7% | 420 | 55.7% | -0.53 | 53.65 | 50.65 | 56.65 | 25 |
| — | 27.40 | 32.20 | 29.80 | +0.44 | 55.7% | 430 | 55.7% | -0.57 | 60.25 | 57.95 | 62.55 | — |
| — | 24.20 | 28.95 | 26.57 | +0.40 | 55.8% | 440 | 55.8% | -0.60 | 66.75 | 63.95 | 69.55 | — |
| — | 21.30 | 26.50 | 23.90 | — | — | 450 | — | — | 73.80 | 71.00 | 76.60 | — |
| — | 18.65 | 23.45 | 21.05 | +0.34 | 55.9% | 460 | 55.9% | -0.67 | 81.50 | 78.55 | 84.45 | — |
| — | 16.90 | 20.00 | 18.45 | +0.31 | 56.0% | 470 | 56.0% | -0.70 | 89.08 | 86.05 | 92.10 | — |
| — | 15.45 | 19.95 | 17.70 | +0.28 | 56.1% | 480 | 56.1% | -0.73 | 96.33 | 93.05 | 99.60 | — |
| — | 14.05 | 15.75 | 14.90 | +0.26 | 56.2% | 490 | 56.2% | -0.75 | 104.97 | 101.65 | 108.30 | — |
| — | 10.50 | 15.10 | 12.80 | +0.23 | 56.3% | 500 | 56.3% | -0.78 | 113.33 | 109.90 | 116.75 | — |
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.