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 | |
| — | 115.70 | 120.60 | 118.15 | +0.84 | 55.1% | 300 | 55.1% | -0.16 | 13.62 | 12.25 | 15.00 | — |
| — | 107.35 | 115.00 | 111.17 | +0.82 | 55.1% | 310 | 55.1% | -0.18 | 16.93 | 14.30 | 19.55 | — |
| — | 100.85 | 108.15 | 104.50 | +0.80 | 55.0% | 320 | 55.0% | -0.20 | 19.10 | 17.20 | 21.00 | — |
| — | 94.70 | 101.45 | 98.08 | +0.77 | 54.9% | 330 | 54.9% | -0.23 | 22.27 | 20.35 | 24.20 | — |
| — | 88.70 | 94.60 | 91.65 | +0.75 | 54.9% | 340 | 54.9% | -0.25 | 26.48 | 24.90 | 28.05 | — |
| — | 82.90 | 87.70 | 85.30 | +0.72 | 54.9% | 350 | 54.9% | -0.28 | 30.23 | 28.70 | 31.75 | — |
| — | 77.50 | 83.00 | 80.25 | +0.70 | 54.9% | 360 | 54.9% | -0.31 | 35.67 | 33.20 | 38.15 | — |
| — | 72.30 | 77.30 | 74.80 | +0.67 | 54.9% | 370 | 54.9% | -0.34 | 38.55 | 35.90 | 41.20 | — |
| — | 67.15 | 72.35 | 69.75 | +0.64 | 54.9% | 380 | 54.9% | -0.36 | 43.25 | 40.10 | 46.40 | — |
| — | 62.30 | 67.50 | 64.90 | +0.62 | 54.9% | 390 | 54.9% | -0.39 | 50.25 | 47.95 | 52.55 | — |
| — | 58.50 | 62.40 | 60.45 | +0.59 | 55.0% | 400 | 55.0% | -0.42 | 54.10 | 51.75 | 56.45 | — |
| — | 53.80 | 58.85 | 56.33 | +0.56 | 55.0% | 410 | 55.0% | -0.45 | 60.00 | 56.85 | 63.15 | — |
| — | 50.35 | 55.50 | 52.92 | +0.54 | 55.0% | 420 | 55.0% | -0.47 | 65.72 | 63.50 | 67.95 | — |
| — | 46.65 | 50.85 | 48.75 | — | — | 430 | — | — | 71.88 | 69.05 | 74.70 | — |
| — | 43.20 | 47.85 | 45.52 | +0.49 | 55.1% | 440 | 55.1% | -0.52 | 78.20 | 75.55 | 80.85 | — |
| — | 40.00 | 43.75 | 41.88 | +0.46 | 55.2% | 450 | 55.2% | -0.55 | 85.12 | 82.30 | 87.95 | — |
| — | 36.80 | 41.50 | 39.15 | +0.44 | 55.2% | 460 | 55.2% | -0.57 | 92.08 | 89.25 | 94.90 | — |
| — | 34.50 | 38.70 | 36.60 | +0.42 | 55.3% | 470 | 55.3% | -0.60 | 99.03 | 96.10 | 101.95 | — |
| — | 31.65 | 36.70 | 34.17 | +0.39 | 55.4% | 480 | 55.4% | -0.62 | 106.40 | 103.50 | 109.30 | — |
| — | 29.30 | 32.40 | 30.85 | +0.37 | 55.4% | 490 | 55.4% | -0.64 | 114.25 | 111.60 | 116.90 | — |
| — | 27.65 | 31.05 | 29.35 | +0.35 | 55.5% | 500 | 55.5% | -0.67 | 121.83 | 119.00 | 124.65 | — |
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.