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 | |
| — | 99.20 | 107.50 | 103.35 | +0.92 | 36.9% | 300 | 36.9% | -0.08 | 3.00 | 1.90 | 4.10 | — |
| — | 90.20 | 98.40 | 94.30 | +0.90 | 35.7% | 310 | 35.7% | -0.10 | 3.70 | 1.90 | 5.50 | — |
| — | 81.30 | 89.60 | 85.45 | +0.88 | 34.7% | 320 | 34.7% | -0.12 | 4.75 | 2.50 | 7.00 | — |
| — | 72.80 | 81.00 | 76.90 | +0.86 | 33.7% | 330 | 33.7% | -0.15 | 5.35 | 3.20 | 7.50 | — |
| — | 64.80 | 72.80 | 68.80 | +0.83 | 32.8% | 340 | 32.8% | -0.18 | 7.85 | 6.00 | 9.70 | — |
| — | 56.60 | 64.90 | 60.75 | +0.79 | 32.1% | 350 | 32.1% | -0.21 | 8.70 | 5.70 | 11.70 | — |
| — | 49.10 | 57.40 | 53.25 | +0.75 | 31.4% | 360 | 31.4% | -0.26 | 11.20 | 8.10 | 14.30 | — |
| — | 44.50 | 49.10 | 46.80 | +0.71 | 30.8% | 370 | 30.8% | -0.30 | 15.60 | 13.80 | 17.40 | — |
| — | 38.20 | 42.50 | 40.35 | +0.66 | 30.3% | 380 | 30.3% | -0.35 | 18.25 | 16.70 | 19.80 | — |
| — | 32.60 | 36.30 | 34.45 | +0.60 | 29.8% | 390 | 29.8% | -0.41 | 22.15 | 20.50 | 23.80 | — |
| — | 24.20 | 30.40 | 27.30 | +0.55 | 29.5% | 400 | 29.5% | -0.47 | 26.55 | 25.20 | 27.90 | — |
| — | 22.10 | 25.90 | 24.00 | +0.49 | 29.1% | 410 | 29.1% | -0.52 | 31.60 | 29.60 | 33.60 | — |
| — | 19.00 | 21.50 | 20.25 | +0.44 | 28.9% | 420 | 28.9% | -0.58 | 38.35 | 35.70 | 41.00 | — |
| — | 11.50 | 18.90 | 15.20 | +0.38 | 28.7% | 430 | 28.7% | -0.64 | 44.50 | 42.00 | 47.00 | — |
| — | 8.20 | 16.90 | 12.55 | +0.33 | 28.5% | 440 | 28.5% | -0.69 | 51.70 | 47.40 | 56.00 | — |
| — | 6.30 | 14.60 | 10.45 | +0.29 | 28.4% | 450 | 28.4% | -0.75 | 59.05 | 55.10 | 63.00 | — |
| — | 6.60 | 10.80 | 8.70 | +0.24 | 28.3% | 460 | 28.3% | -0.79 | 67.40 | 63.30 | 71.50 | — |
| — | 4.10 | 10.30 | 7.20 | +0.21 | 28.2% | 470 | 28.2% | -0.84 | 75.95 | 71.90 | 80.00 | — |
| — | 1.90 | 7.30 | 4.60 | +0.17 | 28.2% | 480 | 28.2% | -0.88 | 84.90 | 80.80 | 89.00 | — |
| — | 1.30 | 6.90 | 4.10 | +0.14 | 28.2% | 490 | 28.2% | -0.91 | 94.25 | 90.10 | 98.40 | — |
| — | 1.00 | 5.60 | 3.30 | +0.12 | 28.3% | 500 | 28.3% | -0.95 | 103.90 | 99.80 | 108.00 | — |
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.