Spot 390.84
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.50 | 106.50 | 104.50 | +0.97 | 34.0% | 290 | 34.0% | -0.03 | — | — | 2.95 | — |
| — | 92.80 | 96.00 | 94.40 | +0.96 | 32.6% | 300 | 32.6% | -0.04 | 1.02 | 0.35 | 1.70 | — |
| — | 83.30 | 87.10 | 85.20 | +0.95 | 31.2% | 310 | 31.2% | -0.05 | 1.38 | 0.60 | 2.15 | — |
| — | 74.00 | 77.80 | 75.90 | +0.93 | 30.0% | 320 | 30.0% | -0.07 | 1.88 | 1.30 | 2.45 | — |
| — | 64.80 | 67.90 | 66.35 | +0.91 | 28.9% | 330 | 28.9% | -0.09 | 3.08 | 2.15 | 4.00 | — |
| — | 56.10 | 59.10 | 57.60 | +0.88 | 27.9% | 340 | 27.9% | -0.13 | 4.50 | 3.10 | 5.90 | — |
| — | 47.50 | 50.70 | 49.10 | +0.83 | 27.1% | 350 | 27.1% | -0.17 | 4.60 | 3.20 | 6.00 | — |
| — | 39.50 | 43.40 | 41.45 | — | — | 360 | 26.3% | -0.22 | 6.95 | 6.20 | 7.70 | — |
| — | 32.40 | 35.90 | 34.15 | — | — | 370 | — | — | 9.55 | 7.70 | 11.40 | — |
| — | 25.40 | 29.30 | 27.35 | — | — | 380 | 25.2% | -0.37 | 13.15 | 11.30 | 15.00 | — |
| — | 19.50 | 23.00 | 21.25 | — | — | 390 | 24.8% | -0.45 | 16.95 | 15.50 | 18.40 | — |
| — | 14.50 | 18.00 | 16.25 | +0.48 | 24.5% | 400 | 24.5% | -0.54 | 21.80 | 20.20 | 23.40 | — |
| — | 10.10 | 13.70 | 11.90 | +0.40 | 24.3% | 410 | — | — | 28.15 | 26.80 | 29.50 | — |
| — | 6.80 | 10.20 | 8.50 | +0.32 | 24.2% | 420 | 24.2% | -0.71 | 34.95 | 33.60 | 36.30 | — |
| — | 4.20 | 7.00 | 5.60 | +0.25 | 24.1% | 430 | — | — | 42.65 | 41.30 | 44.00 | — |
| — | 2.60 | 5.70 | 4.15 | +0.19 | 23.0% | 440 | 24.2% | -0.84 | 51.10 | 49.70 | 52.50 | — |
| — | 1.00 | 4.20 | 2.60 | +0.15 | 24.4% | 450 | 24.4% | -0.90 | 60.35 | 58.70 | 62.00 | — |
| — | 0.70 | 3.00 | 1.85 | +0.11 | 24.6% | 460 | — | — | 69.55 | 67.60 | 71.50 | — |
| — | 0.25 | 2.25 | 1.25 | +0.08 | 24.9% | 470 | — | — | 79.65 | 78.00 | 81.30 | — |
| — | — | 2.40 | — | +0.06 | 25.2% | 480 | — | — | 89.30 | 87.30 | 91.30 | — |
| — | — | 2.50 | — | — | — | 490 | 25.6% | -1.00 | 99.30 | 97.30 | 101.30 | — |
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.