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 | |
| — | 34.85 | 39.00 | 36.92 | +0.96 | 34.5% | 355 | 34.5% | -0.04 | — | — | 0.28 | — |
| — | 30.20 | 34.30 | 32.25 | +0.94 | 33.5% | 360 | 33.5% | -0.06 | — | — | 0.56 | — |
| — | 25.70 | 29.25 | 27.48 | +0.91 | 32.7% | 365 | 32.7% | -0.09 | — | — | 1.00 | — |
| — | 21.55 | 24.90 | 23.23 | +0.88 | 31.9% | 370 | 31.9% | -0.12 | 0.90 | 0.07 | 1.72 | — |
| 21 | 17.00 | 20.50 | 18.75 | +0.83 | 31.2% | 375 | 31.2% | -0.17 | 1.12 | 0.34 | 1.90 | — |
| — | 13.00 | 16.50 | 14.75 | +0.76 | 30.6% | 380 | 30.6% | -0.24 | 2.41 | 0.87 | 3.95 | — |
| — | 9.50 | 12.85 | 11.18 | +0.68 | 30.1% | 385 | 30.1% | -0.32 | 3.88 | 2.86 | 4.90 | — |
| — | 6.95 | 10.00 | 8.47 | +0.58 | 29.7% | 390 | 29.7% | -0.42 | 5.95 | 4.25 | 7.65 | — |
| — | 4.50 | 7.70 | 6.10 | +0.49 | 29.8% | 395 | 29.8% | -0.51 | 8.43 | 6.70 | 10.15 | — |
| — | 3.50 | 4.40 | 3.95 | +0.40 | 30.2% | 400 | 30.2% | -0.61 | 11.55 | 9.75 | 13.35 | — |
| — | 0.40 | 4.30 | 2.35 | +0.31 | 30.9% | 405 | 30.9% | -0.69 | 15.53 | 14.05 | 17.00 | — |
| — | 0.39 | 4.30 | 2.35 | +0.24 | 31.9% | 410 | 31.9% | -0.76 | 19.40 | 17.80 | 21.00 | — |
| — | 0.05 | 3.35 | 1.70 | +0.19 | 33.0% | 415 | 33.0% | -0.82 | 23.95 | 22.40 | 25.50 | — |
| — | — | 1.25 | — | +0.16 | 33.6% | 417.5 | 33.6% | -0.84 | 26.45 | 24.95 | 27.95 | — |
| — | 0.50 | 2.00 | 1.25 | +0.14 | 34.3% | 420 | 34.3% | -0.86 | 28.75 | 27.35 | 30.15 | — |
| — | — | 2.66 | — | +0.12 | 34.9% | 422.5 | 34.9% | -0.88 | 31.12 | 29.75 | 32.50 | — |
| — | — | 2.00 | — | +0.11 | 35.6% | 425 | 35.6% | -0.90 | 33.45 | 31.90 | 35.00 | — |
| — | — | 3.65 | — | +0.09 | 36.3% | 427.5 | 36.3% | -0.91 | 35.92 | 34.35 | 37.50 | — |
| — | — | 0.60 | — | +0.08 | 37.0% | 430 | 37.0% | -0.93 | 38.42 | 36.85 | 40.00 | — |
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.