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 | |
| — | 38.25 | 41.40 | 39.83 | +0.88 | 31.4% | 355 | 31.4% | -0.12 | — | — | 5.00 | — |
| — | 33.00 | 37.00 | 35.00 | +0.85 | 30.8% | 360 | 30.8% | -0.15 | 2.25 | 1.40 | 3.10 | — |
| — | 28.50 | 33.05 | 30.77 | +0.81 | 30.3% | 365 | 30.3% | -0.19 | 3.10 | 0.76 | 5.45 | — |
| — | 24.50 | 29.10 | 26.80 | +0.78 | 29.8% | 370 | 29.8% | -0.23 | 3.73 | 1.61 | 5.85 | — |
| — | 21.50 | 25.20 | 23.35 | — | — | 375 | — | — | 4.75 | 3.00 | 6.50 | — |
| — | 17.80 | 21.70 | 19.75 | +0.68 | 29.1% | 380 | 29.1% | -0.32 | 6.72 | 4.50 | 8.95 | — |
| — | 15.00 | 18.25 | 16.62 | +0.62 | 28.8% | 385 | 28.8% | -0.37 | 8.47 | 6.50 | 10.45 | — |
| — | 12.20 | 15.75 | 13.97 | +0.57 | 28.6% | 390 | 28.6% | -0.43 | 10.43 | 8.50 | 12.35 | — |
| — | 9.85 | 13.00 | 11.43 | +0.51 | 28.5% | 395 | 28.5% | -0.50 | 13.05 | 11.15 | 14.95 | — |
| — | 7.10 | 11.30 | 9.20 | +0.45 | 28.4% | 400 | 28.4% | -0.56 | 15.90 | 14.15 | 17.65 | — |
| — | 6.20 | 9.50 | 7.85 | +0.40 | 28.4% | 405 | 28.4% | -0.61 | 19.40 | 17.50 | 21.30 | — |
| — | 3.60 | 8.00 | 5.80 | +0.34 | 28.5% | 410 | 28.5% | -0.66 | 22.88 | 21.05 | 24.70 | — |
| — | 2.50 | 6.10 | 4.30 | +0.29 | 28.6% | 415 | 28.6% | -0.72 | 27.12 | 24.75 | 29.50 | — |
| — | 1.50 | 5.40 | 3.45 | +0.25 | 28.7% | 420 | 28.7% | -0.76 | 30.95 | 29.00 | 32.90 | — |
| — | 2.50 | 3.80 | 3.15 | +0.21 | 28.9% | 425 | 28.9% | -0.80 | 35.52 | 33.05 | 38.00 | — |
| — | 1.50 | 4.65 | 3.08 | +0.18 | 29.1% | 430 | 29.1% | -0.84 | 39.83 | 37.50 | 42.15 | — |
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.