Spot 396.33
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.00 | 104.50 | 101.75 | +0.94 | 37.1% | 300 | 37.1% | -0.06 | 1.88 | 0.45 | 3.30 | — |
| — | 87.50 | 95.70 | 91.60 | +0.93 | 35.7% | 310 | 35.7% | -0.07 | 2.35 | 1.00 | 3.70 | — |
| — | 80.10 | 86.00 | 83.05 | +0.91 | 34.5% | 320 | 34.5% | -0.09 | 2.60 | 1.30 | 3.90 | — |
| — | 71.10 | 76.90 | 74.00 | +0.88 | 33.3% | 330 | 33.3% | -0.12 | 4.00 | 3.20 | 4.80 | — |
| — | 62.50 | 68.10 | 65.30 | +0.85 | 32.2% | 340 | 32.2% | -0.15 | 5.15 | 4.20 | 6.10 | — |
| — | 54.00 | 59.60 | 56.80 | +0.82 | 31.2% | 350 | 31.2% | -0.19 | 7.00 | 5.40 | 8.60 | — |
| — | 46.80 | 51.40 | 49.10 | +0.77 | 30.2% | 360 | 30.2% | -0.23 | 8.70 | 7.90 | 9.50 | — |
| — | 39.10 | 43.70 | 41.40 | +0.72 | 29.4% | 370 | 29.4% | -0.28 | 11.75 | 9.70 | 13.80 | — |
| — | 33.00 | 37.00 | 35.00 | +0.66 | 28.7% | 380 | 28.7% | -0.34 | 14.30 | 13.40 | 15.20 | — |
| — | 25.00 | 29.20 | 27.10 | +0.60 | 28.0% | 390 | 28.0% | -0.41 | 18.90 | 16.50 | 21.30 | — |
| — | 21.00 | 24.50 | 22.75 | +0.53 | 27.5% | 400 | 27.5% | -0.48 | 22.85 | 21.90 | 23.80 | — |
| — | 16.40 | 19.30 | 17.85 | +0.46 | 27.1% | 410 | 27.1% | -0.55 | 28.40 | 26.90 | 29.90 | — |
| — | 12.60 | 15.10 | 13.85 | +0.40 | 26.7% | 420 | 26.7% | -0.62 | 34.25 | 33.30 | 35.20 | — |
| — | 10.20 | 12.10 | 11.15 | +0.33 | 26.5% | 430 | 26.5% | -0.69 | 41.30 | 38.60 | 44.00 | — |
| — | 7.00 | 9.30 | 8.15 | +0.27 | 26.4% | 440 | 26.4% | -0.76 | 48.95 | 45.90 | 52.00 | — |
| — | 5.20 | 6.80 | 6.00 | +0.22 | 26.3% | 450 | 26.3% | -0.81 | 56.55 | 53.70 | 59.40 | — |
| — | 3.80 | 7.00 | 5.40 | +0.17 | 26.4% | 460 | 26.4% | -0.86 | 65.00 | 62.10 | 67.90 | — |
| — | 2.80 | 4.40 | 3.60 | +0.14 | 26.5% | 470 | 26.5% | -0.91 | 74.15 | 71.40 | 76.90 | — |
| — | 1.05 | 3.10 | 2.08 | +0.11 | 26.7% | 480 | 26.7% | -0.94 | 83.55 | 80.70 | 86.40 | — |
| — | 0.55 | 2.60 | 1.57 | +0.09 | 27.0% | 490 | 27.0% | -0.98 | 93.80 | 89.70 | 97.90 | — |
| — | 0.90 | 2.15 | 1.52 | +0.07 | 27.3% | 500 | 27.3% | -1.00 | 103.85 | 99.80 | 107.90 | — |
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.