Spot 391.28
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.50 | 38.50 | 37.00 | — | — | 355 | — | — | — | — | 3.60 | — |
| — | 30.35 | 33.50 | 31.93 | +0.99 | 37.7% | 360 | 37.7% | -0.01 | — | — | 0.05 | — |
| — | 25.35 | 28.50 | 26.93 | +0.98 | 36.9% | 365 | 36.9% | -0.02 | — | — | 0.05 | — |
| — | 20.40 | 23.10 | 21.75 | +0.96 | 36.1% | 370 | 36.1% | -0.04 | — | — | 0.10 | — |
| — | 15.05 | 18.70 | 16.88 | +0.91 | 35.5% | 375 | 35.5% | -0.09 | — | — | 0.74 | — |
| — | 10.60 | 14.00 | 12.30 | +0.84 | 35.0% | 380 | 35.0% | -0.16 | 0.52 | 0.41 | 0.63 | — |
| — | 6.50 | 10.00 | 8.25 | +0.74 | 34.7% | 385 | 34.7% | -0.26 | 1.40 | 1.00 | 1.80 | — |
| — | 4.50 | 8.00 | 6.25 | +0.67 | 34.6% | 387.5 | 34.6% | -0.33 | 2.83 | 1.55 | 4.10 | — |
| — | 2.93 | 6.00 | 4.46 | +0.60 | 34.4% | 390 | 34.4% | -0.40 | 2.93 | 2.06 | 3.80 | — |
| — | 1.50 | 4.60 | 3.05 | +0.53 | 34.3% | 392.5 | 34.3% | -0.47 | 4.14 | 2.28 | 6.00 | — |
| — | 0.74 | 2.90 | 1.82 | +0.46 | 34.4% | 395 | 34.4% | -0.54 | 5.55 | 3.55 | 7.55 | — |
| — | 1.26 | 4.15 | 2.71 | +0.40 | 34.9% | 397.5 | 34.9% | -0.60 | 7.50 | 6.10 | 8.90 | — |
| — | 0.50 | 1.47 | 0.98 | +0.34 | 35.7% | 400 | 35.7% | -0.66 | 9.18 | 7.50 | 10.85 | — |
| — | — | 3.00 | — | +0.28 | 36.8% | 402.5 | 36.8% | -0.72 | 11.12 | 9.60 | 12.65 | — |
| — | — | 1.20 | — | +0.24 | 38.0% | 405 | 38.0% | -0.76 | 13.85 | 12.55 | 15.15 | — |
| — | — | 1.97 | — | +0.20 | 39.3% | 407.5 | 39.3% | -0.80 | 15.88 | 14.35 | 17.40 | — |
| — | 0.09 | 1.87 | 0.98 | +0.16 | 40.5% | 410 | 40.5% | -0.84 | 18.35 | 16.75 | 19.95 | — |
| — | — | 1.88 | — | +0.14 | 41.8% | 412.5 | 41.8% | -0.87 | 20.98 | 19.20 | 22.75 | — |
| — | 0.05 | 0.93 | 0.49 | +0.11 | 43.1% | 415 | 43.1% | -0.89 | 23.45 | 21.60 | 25.30 | — |
| — | — | 3.65 | — | +0.09 | 44.4% | 417.5 | 44.4% | -0.91 | 26.25 | 24.45 | 28.05 | — |
| — | — | 0.20 | — | +0.07 | 45.7% | 420 | 45.7% | -0.93 | 28.55 | 26.80 | 30.30 | — |
| — | — | 2.10 | — | +0.06 | 46.9% | 422.5 | 46.9% | -0.95 | 30.73 | 29.15 | 32.30 | — |
| — | — | 0.52 | — | +0.05 | 48.1% | 425 | 48.1% | -0.95 | 34.08 | 32.60 | 35.55 | — |
| — | — | 3.60 | — | +0.04 | 49.4% | 427.5 | 49.4% | -0.96 | 35.70 | 34.15 | 37.25 | — |
| — | — | 2.93 | — | +0.03 | 50.6% | 430 | 50.6% | -0.97 | 38.60 | 36.85 | 40.35 | — |
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.