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 | |
| — | 116.55 | 122.15 | 119.35 | — | — | 300 | — | — | 16.65 | 15.20 | 18.10 | — |
| — | 109.55 | 115.15 | 112.35 | — | — | 310 | — | — | 19.98 | 18.80 | 21.15 | — |
| — | 102.90 | 108.45 | 105.67 | — | — | 320 | — | — | 22.93 | 21.95 | 23.90 | — |
| — | 95.95 | 102.15 | 99.05 | — | — | 330 | 57.1% | -0.24 | 26.02 | 25.25 | 26.80 | — |
| — | 90.45 | 95.85 | 93.15 | +0.74 | 57.1% | 340 | — | — | 29.93 | 28.80 | 31.05 | — |
| — | 84.65 | 90.45 | 87.55 | — | — | 350 | — | — | 34.42 | 33.05 | 35.80 | — |
| — | 79.25 | 85.15 | 82.20 | — | — | 360 | 57.0% | -0.31 | 38.75 | 37.20 | 40.30 | 936 |
| 287 | 73.00 | 80.10 | 76.55 | +0.66 | 57.0% | 370 | 57.0% | -0.34 | 43.25 | 41.90 | 44.60 | — |
| — | 68.00 | 75.35 | 71.67 | +0.64 | 57.0% | 380 | 57.0% | -0.37 | 48.38 | 46.65 | 50.10 | — |
| — | 64.90 | 69.60 | 67.25 | +0.61 | 56.9% | 390 | 56.9% | -0.39 | 52.85 | 50.80 | 54.90 | — |
| — | 60.45 | 66.30 | 63.38 | +0.59 | 56.9% | 400 | 56.9% | -0.42 | 58.73 | 56.55 | 60.90 | — |
| — | 55.00 | 61.70 | 58.35 | +0.56 | 56.9% | 410 | 56.9% | -0.44 | 64.85 | 62.80 | 66.90 | — |
| — | 52.75 | 57.65 | 55.20 | +0.54 | 56.9% | 420 | — | — | 70.83 | 68.15 | 73.50 | — |
| — | 48.95 | 53.25 | 51.10 | — | — | 430 | — | — | 76.83 | 73.60 | 80.05 | — |
| — | 45.60 | 49.65 | 47.62 | +0.49 | 56.9% | 440 | 56.9% | -0.52 | 84.15 | 81.45 | 86.85 | — |
| — | 42.45 | 47.50 | 44.98 | +0.47 | 56.9% | 450 | 56.9% | -0.54 | 89.92 | 87.90 | 91.95 | — |
| — | 39.10 | 43.65 | 41.38 | +0.45 | 56.8% | 460 | 56.8% | -0.57 | 97.28 | 95.00 | 99.55 | — |
| — | 36.40 | 40.35 | 38.38 | +0.42 | 56.9% | 470 | 56.9% | -0.59 | 104.50 | 102.25 | 106.75 | — |
| — | 33.45 | 38.20 | 35.83 | +0.40 | 56.9% | 480 | 56.9% | -0.61 | 111.92 | 109.35 | 114.50 | — |
| — | 31.90 | 37.10 | 34.50 | +0.38 | 56.9% | 490 | 56.9% | -0.64 | 118.88 | 115.75 | 122.00 | — |
| — | 29.60 | 32.85 | 31.23 | +0.36 | 56.9% | 500 | 56.9% | -0.66 | 126.88 | 123.90 | 129.85 | — |
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.