Spot 399.55
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.85 | 89.40 | 88.12 | +0.92 | 28.2% | 320 | 28.2% | -0.08 | 3.19 | 2.87 | 3.50 | — |
| — | 73.70 | 75.70 | 74.70 | +0.88 | 27.1% | 335 | 27.1% | -0.12 | 4.62 | 3.65 | 5.60 | — |
| — | 65.00 | 67.10 | 66.05 | +0.85 | 26.4% | 345 | 26.4% | -0.15 | 5.65 | 4.95 | 6.35 | — |
| — | 56.60 | 59.40 | 58.00 | +0.81 | 25.7% | 355 | 25.7% | -0.19 | 7.58 | 6.70 | 8.45 | — |
| — | 48.80 | 51.60 | 50.20 | +0.77 | 25.0% | 365 | 25.0% | -0.24 | 9.15 | 8.45 | 9.85 | — |
| — | 41.80 | 44.30 | 43.05 | +0.72 | 24.4% | 375 | 24.4% | -0.29 | 11.85 | 10.90 | 12.80 | — |
| — | 38.55 | 40.70 | 39.62 | +0.69 | 24.1% | 380 | 24.1% | -0.32 | 13.40 | 12.40 | 14.40 | — |
| — | 35.05 | 37.55 | 36.30 | +0.66 | 23.8% | 385 | 23.8% | -0.35 | 15.50 | 14.90 | 16.10 | — |
| — | 32.25 | 33.95 | 33.10 | +0.63 | 23.6% | 390 | 23.6% | -0.38 | 17.10 | 15.75 | 18.45 | 161 |
| 291 | 28.55 | 31.20 | 29.88 | +0.60 | 23.3% | 395 | 23.3% | -0.41 | 19.20 | 17.85 | 20.55 | — |
| — | 26.55 | 28.30 | 27.43 | +0.57 | 23.1% | 400 | 23.1% | -0.45 | 21.00 | 20.10 | 21.90 | — |
| — | 23.05 | 26.00 | 24.52 | +0.54 | 22.9% | 405 | 22.9% | -0.48 | 23.80 | 22.50 | 25.10 | — |
| — | 21.20 | 23.55 | 22.38 | +0.51 | 22.7% | 410 | 22.7% | -0.52 | 26.35 | 25.05 | 27.65 | — |
| — | 19.20 | 20.45 | 19.82 | +0.47 | 22.5% | 415 | 22.5% | -0.56 | 29.10 | 27.75 | 30.45 | — |
| — | 17.15 | 18.30 | 17.73 | +0.44 | 22.3% | 420 | 22.3% | -0.60 | 32.02 | 30.75 | 33.30 | — |
| — | 14.35 | 17.00 | 15.68 | +0.41 | 22.2% | 425 | 22.2% | -0.63 | 35.17 | 33.90 | 36.45 | — |
| — | 12.60 | 15.25 | 13.93 | +0.37 | 22.0% | 430 | 22.0% | -0.67 | 38.58 | 37.35 | 39.80 | — |
| — | 10.40 | 11.50 | 10.95 | +0.31 | 21.8% | 440 | 21.8% | -0.74 | 45.48 | 44.50 | 46.45 | — |
| — | 7.95 | 9.30 | 8.62 | +0.26 | 21.6% | 450 | 21.6% | -0.81 | 53.40 | 51.95 | 54.85 | — |
| — | 5.30 | 7.30 | 6.30 | +0.21 | 21.4% | 460 | 21.4% | -0.86 | 61.83 | 60.35 | 63.30 | — |
| — | 3.30 | 6.20 | 4.75 | +0.16 | 21.4% | 470 | 21.4% | -0.91 | 70.70 | 69.30 | 72.10 | — |
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.