Spot 396.28
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.45 | 39.60 | 38.52 | +0.85 | 30.3% | 360 | 30.3% | -0.18 | 2.50 | 1.95 | 3.05 | — |
| — | 31.95 | 35.20 | 33.58 | +0.81 | 30.0% | 365 | 30.0% | -0.22 | 3.15 | 2.65 | 3.65 | — |
| — | 27.85 | 31.00 | 29.43 | +0.76 | 29.6% | 370 | 29.6% | -0.26 | 4.28 | 3.60 | 4.95 | — |
| — | 24.05 | 26.85 | 25.45 | +0.70 | 29.3% | 375 | 29.3% | -0.32 | 5.38 | 4.80 | 5.95 | — |
| — | 21.65 | 23.25 | 22.45 | +0.64 | 29.1% | 380 | 29.1% | -0.37 | 6.85 | 6.50 | 7.20 | — |
| — | 17.15 | 19.75 | 18.45 | +0.58 | 28.9% | 385 | 28.9% | -0.45 | 8.47 | 7.85 | 9.10 | — |
| — | 15.50 | 17.00 | 16.25 | +0.51 | 28.7% | 390 | 28.7% | -0.51 | 10.00 | 8.90 | 11.10 | — |
| — | 11.90 | 13.85 | 12.88 | +0.45 | 28.6% | 395 | 28.6% | -0.56 | 12.43 | 11.50 | 13.35 | — |
| — | 10.25 | 11.65 | 10.95 | +0.39 | 28.4% | 400 | 28.4% | -0.63 | 15.38 | 14.70 | 16.05 | — |
| — | 8.35 | 9.55 | 8.95 | +0.33 | 28.4% | 405 | 28.4% | -0.68 | 18.85 | 17.55 | 20.15 | — |
| — | 6.45 | 8.00 | 7.22 | +0.27 | 28.3% | 410 | 28.3% | -0.73 | 21.62 | 20.90 | 22.35 | — |
| — | 5.15 | 6.25 | 5.70 | +0.23 | 28.3% | 415 | 28.3% | -0.78 | 25.38 | 24.70 | 26.05 | — |
| — | 4.05 | 4.65 | 4.35 | +0.19 | 28.3% | 420 | 28.3% | -0.82 | 28.90 | 27.85 | 29.95 | — |
| — | 2.96 | 4.00 | 3.48 | +0.16 | 28.3% | 425 | 28.3% | -0.86 | 33.17 | 32.45 | 33.90 | — |
| — | 2.16 | 3.00 | 2.58 | +0.12 | 28.4% | 430 | 28.4% | -0.89 | 37.12 | 36.05 | 38.20 | — |
| — | 1.70 | 2.28 | 1.99 | +0.10 | 28.4% | 435 | 28.4% | -0.91 | 41.38 | 39.90 | 42.85 | — |
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.