Spot 390.36
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 25/09 03:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 150.10 | 152.70 | 151.40 | +1.00 | 66.5% | 240 | 66.5% | -0.00 | — | — | 2.15 | — |
| — | 139.80 | 142.60 | 141.20 | — | — | 250 | 63.4% | -0.00 | — | — | 0.05 | — |
| — | 129.70 | 132.80 | 131.25 | +1.00 | 60.5% | 260 | 60.5% | -0.00 | — | — | 0.05 | — |
| — | 119.80 | 122.90 | 121.35 | +1.00 | 58.0% | 270 | 58.0% | -0.00 | — | — | 2.15 | — |
| — | 109.80 | 112.90 | 111.35 | +0.99 | 55.8% | 280 | — | — | — | — | 0.55 | — |
| — | 100.20 | 103.10 | 101.65 | — | — | 290 | 53.9% | -0.01 | — | — | 0.70 | — |
| — | 90.20 | 93.30 | 91.75 | +0.98 | 52.4% | 300 | 52.4% | -0.02 | — | — | 1.00 | — |
| — | 80.60 | 83.60 | 82.10 | +0.97 | 51.3% | 310 | 51.3% | -0.03 | 0.57 | 0.20 | 0.95 | — |
| — | 71.40 | 74.20 | 72.80 | +0.96 | 50.4% | 320 | 50.4% | -0.04 | 1.20 | 0.60 | 1.80 | — |
| — | 61.80 | 64.90 | 63.35 | +0.93 | 49.9% | 330 | 49.9% | -0.07 | 1.82 | 1.35 | 2.30 | — |
| — | 53.80 | 56.10 | 54.95 | +0.89 | 49.6% | 340 | 49.6% | -0.11 | 2.83 | 2.05 | 3.60 | — |
| — | 45.40 | 48.10 | 46.75 | +0.84 | 49.5% | 350 | 49.5% | -0.16 | 4.55 | 4.10 | 5.00 | — |
| — | 36.90 | 40.20 | 38.55 | +0.77 | 49.5% | 360 | 49.5% | -0.22 | 6.90 | 6.40 | 7.40 | — |
| — | 30.50 | 33.50 | 32.00 | +0.70 | 49.6% | 370 | 49.6% | -0.30 | 10.15 | 9.40 | 10.90 | — |
| — | 24.80 | 26.90 | 25.85 | +0.62 | 49.9% | 380 | 49.9% | -0.38 | 13.70 | 12.60 | 14.80 | — |
| — | 19.70 | 21.50 | 20.60 | +0.54 | 50.2% | 390 | 50.2% | -0.46 | 18.50 | 17.50 | 19.50 | — |
| — | 15.10 | 16.90 | 16.00 | +0.46 | 50.6% | 400 | 50.6% | -0.54 | 24.15 | 22.90 | 25.40 | — |
| — | 11.40 | 12.90 | 12.15 | +0.38 | 51.0% | 410 | 51.0% | -0.62 | 30.30 | 29.10 | 31.50 | — |
| — | 8.70 | 9.80 | 9.25 | +0.31 | 51.4% | 420 | 51.4% | -0.69 | 37.00 | 35.50 | 38.50 | — |
| — | 6.10 | 7.40 | 6.75 | +0.25 | 51.9% | 430 | 51.9% | -0.75 | 44.80 | 43.50 | 46.10 | — |
| — | 4.40 | 5.50 | 4.95 | +0.20 | 52.4% | 440 | 52.4% | -0.81 | 52.95 | 51.80 | 54.10 | — |
| — | 3.20 | 4.10 | 3.65 | +0.16 | 52.9% | 450 | 52.9% | -0.85 | 61.60 | 60.40 | 62.80 | — |
| — | 2.00 | 2.95 | 2.48 | +0.12 | 53.5% | 460 | — | — | 71.00 | 69.40 | 72.60 | — |
| — | 1.45 | 2.45 | 1.95 | +0.09 | 54.0% | 470 | 54.0% | -0.92 | 80.20 | 78.80 | 81.60 | — |
| — | 1.00 | 1.65 | 1.32 | +0.07 | 54.4% | 480 | 54.4% | -0.94 | 89.65 | 88.30 | 91.00 | — |
| — | 0.70 | 1.15 | 0.93 | +0.05 | 54.6% | 490 | 54.6% | -0.96 | 99.35 | 98.00 | 100.70 | — |
| — | 0.30 | 0.95 | 0.62 | +0.04 | 54.7% | 500 | 54.7% | -0.97 | 109.20 | 107.80 | 110.60 | — |
| — | 0.20 | 0.80 | 0.50 | +0.03 | 54.5% | 510 | 54.5% | -0.99 | 119.40 | 117.90 | 120.90 | — |
| — | 0.10 | 0.70 | 0.40 | +0.02 | 54.1% | 520 | 54.1% | -1.00 | 129.30 | 128.00 | 130.60 | — |
| — | — | 0.75 | — | +0.01 | 53.3% | 530 | 53.3% | -1.00 | 139.30 | 137.80 | 140.80 | — |
| — | 0.05 | 1.00 | 0.53 | +0.01 | 52.1% | 540 | 52.1% | -1.00 | 149.30 | 147.80 | 150.80 | — |
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.