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 | |
| — | 105.90 | 109.10 | 107.50 | — | — | 290 | — | — | 2.23 | 1.15 | 3.30 | — |
| — | 96.80 | 100.00 | 98.40 | — | — | 300 | — | — | 2.75 | 2.10 | 3.40 | — |
| — | 87.80 | 91.50 | 89.65 | — | — | 310 | — | — | 3.75 | 3.00 | 4.50 | — |
| — | 79.10 | 82.30 | 80.70 | +0.89 | 30.0% | 320 | — | — | 4.08 | 2.85 | 5.30 | — |
| — | 70.60 | 74.40 | 72.50 | — | — | 330 | 29.4% | -0.14 | 5.75 | 4.70 | 6.80 | — |
| — | 62.40 | 66.10 | 64.25 | +0.83 | 28.8% | 340 | 28.8% | -0.18 | 7.20 | 6.00 | 8.40 | — |
| — | 54.50 | 57.70 | 56.10 | +0.79 | 28.3% | 350 | 28.3% | -0.22 | 9.75 | 8.70 | 10.80 | — |
| — | 47.30 | 50.30 | 48.80 | +0.74 | 27.8% | 360 | 27.8% | -0.27 | 11.95 | 10.40 | 13.50 | — |
| — | 40.50 | 43.60 | 42.05 | +0.69 | 27.3% | 370 | 27.3% | -0.32 | 15.30 | 13.80 | 16.80 | — |
| — | 34.10 | 37.10 | 35.60 | +0.63 | 26.9% | 380 | 26.9% | -0.38 | 18.60 | 16.90 | 20.30 | — |
| — | 28.30 | 31.40 | 29.85 | +0.58 | 26.5% | 390 | 26.5% | -0.44 | 23.60 | 22.70 | 24.50 | — |
| — | 23.10 | 26.20 | 24.65 | +0.52 | 26.1% | 400 | 26.1% | -0.50 | 27.75 | 26.40 | 29.10 | — |
| — | 18.50 | 22.00 | 20.25 | +0.46 | 25.8% | 410 | 25.8% | -0.57 | 33.15 | 31.80 | 34.50 | — |
| — | 14.30 | 17.80 | 16.05 | +0.40 | 25.5% | 420 | 25.5% | -0.63 | 39.55 | 38.10 | 41.00 | — |
| — | 10.80 | 14.50 | 12.65 | +0.34 | 25.2% | 430 | 25.2% | -0.69 | 46.25 | 45.00 | 47.50 | — |
| — | 8.10 | 11.50 | 9.80 | +0.29 | 25.0% | 440 | 25.0% | -0.75 | 53.55 | 52.10 | 55.00 | — |
| — | 6.10 | 9.20 | 7.65 | +0.24 | 24.8% | 450 | 24.8% | -0.81 | 61.90 | 60.30 | 63.50 | — |
| — | 4.20 | 7.50 | 5.85 | +0.20 | 24.6% | 460 | 24.6% | -0.86 | 70.70 | 68.90 | 72.50 | — |
| — | 2.75 | 6.00 | 4.38 | +0.16 | 24.5% | 470 | 24.5% | -0.91 | 79.75 | 78.00 | 81.50 | — |
| — | 1.75 | 4.90 | 3.33 | +0.13 | 24.4% | 480 | 24.4% | -0.95 | 89.50 | 87.50 | 91.50 | — |
| — | 1.45 | 3.80 | 2.62 | +0.10 | 24.4% | 490 | 24.4% | -0.99 | 99.40 | 97.50 | 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.