Spot 385.70
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.75 | 81.75 | 79.75 | +0.93 | 34.2% | 310 | 34.2% | -0.08 | 2.56 | 1.01 | 4.10 | — |
| — | 68.60 | 72.55 | 70.58 | +0.90 | 32.9% | 320 | 32.9% | -0.11 | 3.25 | 1.00 | 5.50 | — |
| — | 64.10 | 68.00 | 66.05 | +0.89 | 32.4% | 325 | 32.4% | -0.12 | 3.35 | 1.50 | 5.20 | — |
| — | 60.55 | 62.50 | 61.52 | +0.87 | 31.9% | 330 | 31.9% | -0.14 | 3.85 | 2.31 | 5.40 | — |
| — | 56.25 | 58.50 | 57.38 | +0.85 | 31.4% | 335 | 31.4% | -0.16 | 6.22 | 5.00 | 7.45 | — |
| — | 52.20 | 54.25 | 53.23 | +0.83 | 31.0% | 340 | 31.0% | -0.18 | 5.80 | 4.85 | 6.75 | — |
| — | 44.15 | 46.80 | 45.48 | +0.78 | 30.2% | 350 | 30.2% | -0.23 | 7.62 | 6.25 | 9.00 | — |
| — | 36.80 | 39.50 | 38.15 | +0.72 | 29.6% | 360 | 29.6% | -0.29 | 10.25 | 9.30 | 11.20 | — |
| — | 30.55 | 33.00 | 31.77 | +0.66 | 29.2% | 370 | 29.2% | -0.35 | 14.15 | 13.40 | 14.90 | — |
| — | 24.55 | 27.45 | 26.00 | +0.59 | 28.9% | 380 | 28.9% | -0.42 | 18.45 | 17.35 | 19.55 | — |
| — | 18.65 | 22.35 | 20.50 | +0.52 | 28.6% | 390 | 28.6% | -0.49 | 23.27 | 21.50 | 25.05 | — |
| — | 15.65 | 18.30 | 16.98 | +0.44 | 28.5% | 400 | 28.5% | -0.57 | 29.70 | 27.90 | 31.50 | — |
| — | 11.70 | 14.15 | 12.93 | +0.38 | 28.5% | 410 | 28.5% | -0.63 | 36.25 | 34.50 | 38.00 | — |
| — | 8.85 | 11.35 | 10.10 | +0.31 | 28.6% | 420 | 28.6% | -0.70 | 43.27 | 41.70 | 44.85 | — |
| — | 6.60 | 9.10 | 7.85 | +0.26 | 28.7% | 430 | 28.7% | -0.75 | 50.73 | 49.50 | 51.95 | — |
| — | 5.50 | 8.05 | 6.78 | +0.21 | 28.9% | 440 | 28.9% | -0.80 | 59.30 | 58.00 | 60.60 | — |
| — | 3.85 | 6.70 | 5.28 | +0.17 | 29.2% | 450 | 29.2% | -0.84 | 67.58 | 65.55 | 69.60 | — |
| — | 1.34 | 5.65 | 3.50 | +0.14 | 29.5% | 460 | 29.5% | -0.88 | 76.50 | 74.50 | 78.50 | — |
| — | 0.65 | 4.80 | 2.73 | +0.11 | 29.9% | 470 | 29.9% | -0.91 | 85.62 | 84.20 | 87.05 | — |
| — | 0.33 | 4.00 | 2.17 | +0.09 | 30.2% | 480 | 30.2% | -0.93 | 95.15 | 93.75 | 96.55 | — |
| — | 0.22 | 3.15 | 1.69 | +0.07 | 30.6% | 490 | 30.6% | -0.96 | 104.97 | 103.25 | 106.70 | — |
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.