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 | |
| — | 106.10 | 109.00 | 107.55 | +0.91 | 51.3% | 290 | 51.3% | -0.09 | 4.25 | 3.20 | 5.30 | — |
| — | 97.60 | 100.00 | 98.80 | +0.89 | 51.1% | 300 | 51.1% | -0.11 | 5.75 | 4.70 | 6.80 | — |
| — | 89.50 | 91.90 | 90.70 | +0.86 | 51.0% | 310 | 51.0% | -0.14 | 7.60 | 6.50 | 8.70 | — |
| — | 81.50 | 84.20 | 82.85 | +0.83 | 51.0% | 320 | 51.0% | -0.17 | 10.10 | 9.50 | 10.70 | — |
| — | 74.50 | 77.00 | 75.75 | +0.80 | 51.0% | 330 | 51.0% | -0.20 | 12.60 | 12.00 | 13.20 | — |
| — | 67.50 | 70.30 | 68.90 | +0.76 | 51.0% | 340 | 51.0% | -0.24 | 15.50 | 15.00 | 16.00 | — |
| — | 61.20 | 63.90 | 62.55 | +0.72 | 51.1% | 350 | 51.1% | -0.28 | 18.70 | 17.80 | 19.60 | — |
| — | 55.10 | 57.70 | 56.40 | +0.68 | 51.1% | 360 | 51.1% | -0.32 | 22.90 | 22.50 | 23.30 | — |
| — | 49.30 | 52.20 | 50.75 | +0.64 | 51.2% | 370 | 51.2% | -0.36 | 27.75 | 27.00 | 28.50 | — |
| — | 44.20 | 46.80 | 45.50 | +0.60 | 51.3% | 380 | 51.3% | -0.40 | 31.70 | 31.00 | 32.40 | — |
| — | 39.70 | 41.80 | 40.75 | +0.56 | 51.4% | 390 | 51.4% | -0.44 | 37.15 | 36.70 | 37.60 | — |
| — | 35.40 | 37.10 | 36.25 | +0.52 | 51.6% | 400 | 51.6% | -0.48 | 42.65 | 42.10 | 43.20 | — |
| — | 31.40 | 33.20 | 32.30 | +0.48 | 51.7% | 410 | 51.7% | -0.52 | 48.90 | 48.20 | 49.60 | — |
| — | 27.80 | 29.50 | 28.65 | +0.45 | 51.8% | 420 | 51.8% | -0.56 | 54.40 | 53.30 | 55.50 | — |
| — | 24.60 | 26.10 | 25.35 | +0.41 | 51.9% | 430 | 51.9% | -0.60 | 61.20 | 59.90 | 62.50 | — |
| — | 21.50 | 23.20 | 22.35 | +0.37 | 52.0% | 440 | 52.0% | -0.63 | 68.30 | 66.70 | 69.90 | — |
| — | 18.50 | 20.40 | 19.45 | +0.34 | 52.1% | 450 | 52.1% | -0.67 | 75.45 | 73.90 | 77.00 | — |
| — | 16.60 | 17.80 | 17.20 | +0.31 | 52.2% | 460 | 52.2% | -0.70 | 83.00 | 81.70 | 84.30 | — |
| — | 14.00 | 15.80 | 14.90 | +0.28 | 52.3% | 470 | 52.3% | -0.73 | 91.25 | 89.60 | 92.90 | — |
| — | 12.10 | 14.60 | 13.35 | +0.25 | 52.4% | 480 | 52.4% | -0.76 | 99.55 | 98.20 | 100.90 | — |
| — | 10.60 | 12.30 | 11.45 | +0.23 | 52.4% | 490 | 52.4% | -0.78 | 107.75 | 106.50 | 109.00 | — |
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.