Spot 398.43
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 1,775 | 90.00 | 96.45 | 93.22 | +0.83 | 54.0% | 320 | 54.0% | -0.17 | 11.32 | 10.55 | 12.10 | 1,900 |
| 582 | 83.10 | 90.00 | 86.55 | +0.80 | 53.7% | 330 | 53.7% | -0.20 | 13.28 | 11.85 | 14.70 | 412 |
| 516 | 79.85 | 85.55 | 82.70 | +0.79 | 53.5% | 335 | 53.5% | -0.21 | 14.93 | 13.55 | 16.30 | 288 |
| 444 | 76.20 | 82.10 | 79.15 | +0.77 | 53.4% | 340 | 53.4% | -0.23 | 16.93 | 16.10 | 17.75 | — |
| — | 73.75 | 77.80 | 75.78 | +0.76 | 53.3% | 345 | 53.3% | -0.24 | 18.43 | 15.65 | 21.20 | — |
| — | 70.10 | 75.40 | 72.75 | +0.74 | 53.2% | 350 | 53.2% | -0.26 | 19.50 | 17.70 | 21.30 | — |
| — | 64.10 | 68.95 | 66.53 | +0.71 | 53.0% | 360 | 53.0% | -0.29 | 23.82 | 21.05 | 26.60 | — |
| — | 57.95 | 63.60 | 60.77 | +0.67 | 52.8% | 370 | 52.8% | -0.33 | 27.20 | 25.15 | 29.25 | — |
| — | 52.05 | 58.95 | 55.50 | +0.64 | 52.7% | 380 | 52.7% | -0.37 | 32.83 | 32.05 | 33.60 | — |
| — | 47.90 | 52.65 | 50.27 | +0.60 | 52.6% | 390 | 52.6% | -0.40 | 36.88 | 35.05 | 38.70 | — |
| — | 42.45 | 47.75 | 45.10 | +0.57 | 52.6% | 400 | 52.6% | -0.44 | 42.10 | 40.55 | 43.65 | — |
| — | 39.20 | 42.70 | 40.95 | +0.53 | 52.5% | 410 | 52.5% | -0.48 | 47.80 | 46.00 | 49.60 | — |
| — | 35.00 | 38.75 | 36.88 | +0.49 | 52.5% | 420 | 52.5% | -0.51 | 53.73 | 51.10 | 56.35 | — |
| — | 31.00 | 35.40 | 33.20 | +0.46 | 52.5% | 430 | 52.5% | -0.55 | 60.12 | 57.45 | 62.80 | — |
| — | 28.40 | 32.95 | 30.68 | +0.43 | 52.5% | 440 | 52.5% | -0.58 | 66.85 | 64.45 | 69.25 | — |
| — | 25.50 | 28.70 | 27.10 | +0.40 | 52.6% | 450 | 52.6% | -0.61 | 74.28 | 72.30 | 76.25 | — |
| — | 21.65 | 27.50 | 24.57 | +0.37 | 52.6% | 460 | 52.6% | -0.65 | 81.42 | 79.35 | 83.50 | — |
| — | 20.90 | 25.90 | 23.40 | +0.34 | 52.6% | 470 | 52.6% | -0.68 | 88.62 | 85.85 | 91.40 | — |
| — | 18.10 | 20.90 | 19.50 | +0.31 | 52.7% | 480 | 52.7% | -0.70 | 96.85 | 94.60 | 99.10 | — |
| — | 14.75 | 19.20 | 16.98 | +0.28 | 52.8% | 490 | 52.8% | -0.73 | 104.92 | 102.65 | 107.20 | — |
| — | 13.55 | 18.50 | 16.02 | +0.26 | 52.8% | 500 | 52.8% | -0.76 | 113.28 | 110.85 | 115.70 | — |
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.