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 | |
| — | 79.30 | 83.30 | 81.30 | +0.90 | 33.3% | 310 | 33.3% | -0.10 | 3.12 | 1.00 | 5.25 | — |
| — | 71.00 | 74.00 | 72.50 | +0.88 | 32.4% | 320 | 32.4% | -0.13 | 4.55 | 3.00 | 6.10 | — |
| — | 58.60 | 62.00 | 60.30 | +0.82 | 31.2% | 335 | 31.2% | -0.18 | 7.00 | 5.10 | 8.90 | — |
| — | 51.10 | 52.80 | 51.95 | +0.78 | 30.6% | 345 | 30.6% | -0.22 | 9.28 | 7.05 | 11.50 | — |
| — | 44.30 | 47.50 | 45.90 | +0.73 | 30.1% | 355 | 30.1% | -0.27 | 11.82 | 9.85 | 13.80 | — |
| — | 40.95 | 44.20 | 42.58 | +0.71 | 29.9% | 360 | 29.9% | -0.30 | 13.18 | 11.70 | 14.65 | — |
| — | 37.30 | 40.40 | 38.85 | +0.68 | 29.7% | 365 | 29.7% | -0.33 | 14.97 | 13.25 | 16.70 | — |
| — | 34.05 | 37.60 | 35.83 | +0.65 | 29.5% | 370 | 29.5% | -0.36 | 17.07 | 15.20 | 18.95 | — |
| — | 30.90 | 34.90 | 32.90 | +0.62 | 29.3% | 375 | 29.3% | -0.39 | 19.40 | 17.30 | 21.50 | — |
| — | 27.55 | 31.00 | 29.27 | +0.59 | 29.2% | 380 | 29.2% | -0.42 | 21.70 | 19.90 | 23.50 | — |
| — | 25.70 | 29.25 | 27.48 | +0.56 | 29.0% | 385 | 29.0% | -0.45 | 23.60 | 21.85 | 25.35 | — |
| — | 23.15 | 26.00 | 24.57 | +0.53 | 28.9% | 390 | 28.9% | -0.48 | 26.52 | 24.55 | 28.50 | — |
| — | 21.00 | 24.50 | 22.75 | +0.50 | 28.8% | 395 | 28.8% | -0.52 | 29.07 | 27.65 | 30.50 | — |
| — | 19.00 | 21.80 | 20.40 | +0.47 | 28.8% | 400 | 28.8% | -0.55 | 32.15 | 30.30 | 34.00 | — |
| — | 16.70 | 20.35 | 18.52 | +0.44 | 28.7% | 405 | 28.7% | -0.58 | 34.62 | 32.75 | 36.50 | 60 |
| — | 14.90 | 18.00 | 16.45 | +0.41 | 28.6% | 410 | 28.6% | -0.61 | 37.95 | 36.50 | 39.40 | — |
| — | 12.55 | 17.00 | 14.78 | +0.38 | 28.6% | 415 | 28.6% | -0.64 | 41.45 | 39.90 | 43.00 | — |
| — | 10.80 | 12.35 | 11.57 | +0.32 | 28.6% | 425 | 28.6% | -0.70 | 48.73 | 47.15 | 50.30 | — |
| — | 8.40 | 10.10 | 9.25 | +0.27 | 28.6% | 435 | 28.6% | -0.75 | 56.55 | 55.10 | 58.00 | — |
| — | 5.60 | 7.30 | 6.45 | +0.21 | 28.8% | 450 | 28.8% | -0.81 | 68.83 | 67.60 | 70.05 | — |
| — | 3.00 | 7.30 | 5.15 | +0.18 | 28.9% | 460 | 28.9% | -0.85 | — | — | — | — |
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.