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 | |
| — | 114.50 | 117.30 | 115.90 | +0.86 | 49.4% | 290 | 49.4% | -0.14 | 11.00 | 9.70 | 12.30 | — |
| — | 107.10 | 109.80 | 108.45 | +0.84 | 49.3% | 300 | 49.3% | -0.16 | 13.60 | 12.10 | 15.10 | — |
| — | 99.90 | 102.70 | 101.30 | +0.81 | 49.3% | 310 | 49.3% | -0.19 | 15.85 | 14.70 | 17.00 | — |
| — | 93.30 | 95.80 | 94.55 | +0.79 | 49.3% | 320 | 49.3% | -0.21 | 19.05 | 17.80 | 20.30 | — |
| — | 86.80 | 89.40 | 88.10 | +0.76 | 49.3% | 330 | 49.3% | -0.24 | 22.35 | 21.10 | 23.60 | — |
| — | 80.90 | 83.70 | 82.30 | +0.73 | 49.3% | 340 | 49.3% | -0.27 | 25.60 | 24.70 | 26.50 | — |
| — | 74.80 | 77.80 | 76.30 | +0.71 | 49.4% | 350 | 49.4% | -0.30 | 29.95 | 28.80 | 31.10 | — |
| — | 69.80 | 72.40 | 71.10 | +0.68 | 49.4% | 360 | 49.4% | -0.33 | 34.30 | 33.10 | 35.50 | — |
| — | 64.60 | 67.30 | 65.95 | +0.65 | 49.4% | 370 | 49.4% | -0.36 | 39.05 | 37.70 | 40.40 | — |
| — | 59.90 | 62.50 | 61.20 | +0.62 | 49.5% | 380 | 49.5% | -0.39 | 43.95 | 42.50 | 45.40 | — |
| — | 55.10 | 57.60 | 56.35 | +0.59 | 49.5% | 390 | 49.5% | -0.42 | 49.35 | 48.10 | 50.60 | — |
| — | 50.60 | 53.90 | 52.25 | +0.56 | 49.6% | 400 | 49.6% | -0.45 | 54.85 | 53.70 | 56.00 | — |
| — | 46.80 | 49.40 | 48.10 | +0.53 | 49.6% | 410 | 49.6% | -0.48 | 60.95 | 59.40 | 62.50 | — |
| — | 43.70 | 46.30 | 45.00 | +0.50 | 49.7% | 420 | 49.7% | -0.51 | 66.95 | 65.60 | 68.30 | — |
| — | 40.30 | 42.80 | 41.55 | +0.48 | 49.7% | 430 | 49.7% | -0.54 | 73.45 | 72.10 | 74.80 | — |
| — | 36.30 | 39.80 | 38.05 | +0.45 | 49.8% | 440 | 49.8% | -0.56 | 80.10 | 78.80 | 81.40 | — |
| — | 34.00 | 36.10 | 35.05 | +0.42 | 49.8% | 450 | 49.8% | -0.59 | 87.40 | 85.80 | 89.00 | — |
| — | 31.00 | 33.50 | 32.25 | +0.40 | 49.9% | 460 | 49.9% | -0.61 | 94.80 | 93.10 | 96.50 | — |
| — | 28.70 | 30.90 | 29.80 | +0.38 | 49.9% | 470 | 49.9% | -0.64 | 102.05 | 100.50 | 103.60 | — |
| — | 25.40 | 28.90 | 27.15 | +0.35 | 50.0% | 480 | 50.0% | -0.66 | 110.15 | 108.60 | 111.70 | — |
| — | 24.30 | 26.20 | 25.25 | +0.33 | 50.0% | 490 | 50.0% | -0.69 | 117.65 | 116.00 | 119.30 | — |
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.