Spot 389.01
· 188 contratti su 4 scadenze
· fonte ibkr
· catturata 29/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.10 | 151.10 | 149.60 | +1.00 | 65.5% | 240 | 65.5% | -0.00 | — | — | 2.15 | — |
| — | 138.60 | 140.90 | 139.75 | +1.00 | 62.6% | 250 | 62.6% | -0.00 | — | — | 0.05 | — |
| — | 128.20 | 130.90 | 129.55 | +1.00 | 60.0% | 260 | 60.0% | -0.00 | — | — | 0.05 | — |
| — | 118.20 | 120.70 | 119.45 | +1.00 | 57.7% | 270 | 57.7% | -0.00 | — | — | 2.15 | — |
| — | 108.00 | 111.20 | 109.60 | +1.00 | 55.9% | 280 | 55.9% | -0.00 | — | — | 2.15 | — |
| — | 98.30 | 101.40 | 99.85 | +0.99 | 54.4% | 290 | 54.4% | -0.01 | — | — | 0.65 | — |
| — | 88.90 | 91.00 | 89.95 | +0.99 | 53.3% | 300 | 53.3% | -0.01 | 0.40 | 0.10 | 0.70 | — |
| — | 78.60 | 81.40 | 80.00 | +0.98 | 52.4% | 310 | 52.4% | -0.02 | 0.45 | 0.20 | 0.70 | — |
| — | 69.40 | 71.60 | 70.50 | +0.96 | 51.6% | 320 | 51.6% | -0.04 | 1.02 | 0.55 | 1.50 | — |
| — | 59.50 | 62.30 | 60.90 | +0.94 | 50.8% | 330 | 50.8% | -0.06 | 1.30 | 1.25 | 1.35 | — |
| — | 50.70 | 53.20 | 51.95 | +0.90 | 50.1% | 340 | 50.1% | -0.10 | 2.20 | 2.00 | 2.40 | — |
| — | 41.70 | 44.90 | 43.30 | +0.85 | 49.5% | 350 | 49.5% | -0.15 | 3.65 | 3.30 | 4.00 | — |
| — | 33.90 | 36.60 | 35.25 | +0.79 | 48.9% | 360 | 48.9% | -0.21 | 5.50 | 5.10 | 5.90 | — |
| — | 26.60 | 29.60 | 28.10 | +0.71 | 48.5% | 370 | 48.5% | -0.29 | 8.85 | 8.20 | 9.50 | — |
| — | 20.50 | 23.30 | 21.90 | +0.62 | 48.3% | 380 | 48.3% | -0.38 | 12.70 | 11.80 | 13.60 | — |
| — | 15.10 | 17.70 | 16.40 | +0.52 | 48.2% | 390 | 48.2% | -0.48 | 17.05 | 15.70 | 18.40 | — |
| — | 12.30 | 13.20 | 12.75 | +0.43 | 48.3% | 400 | 48.3% | -0.57 | 22.90 | 21.20 | 24.60 | — |
| — | 7.60 | 9.40 | 8.50 | +0.34 | 48.6% | 410 | 48.6% | -0.66 | 29.30 | 27.70 | 30.90 | — |
| — | 5.70 | 7.10 | 6.40 | +0.27 | 48.9% | 420 | 48.9% | -0.74 | 36.85 | 35.40 | 38.30 | — |
| — | 3.80 | 4.80 | 4.30 | +0.20 | 49.4% | 430 | 49.4% | -0.80 | 44.45 | 43.40 | 45.50 | — |
| — | 2.65 | 3.50 | 3.08 | +0.15 | 50.0% | 440 | 50.0% | -0.85 | 53.20 | 51.90 | 54.50 | — |
| — | 1.70 | 2.35 | 2.02 | +0.11 | 50.6% | 450 | 50.6% | -0.89 | 62.60 | 61.30 | 63.90 | — |
| — | 0.80 | 1.85 | 1.32 | +0.08 | 51.3% | 460 | 51.3% | -0.93 | 72.00 | 70.70 | 73.30 | — |
| — | 0.75 | 1.35 | 1.05 | +0.06 | 51.9% | 470 | 51.9% | -0.95 | 81.50 | 80.10 | 82.90 | — |
| — | 0.15 | 0.80 | 0.47 | +0.04 | 52.4% | 480 | 52.4% | -0.97 | 91.35 | 90.00 | 92.70 | — |
| — | 0.35 | 0.75 | 0.55 | +0.03 | 52.9% | 490 | 52.9% | -0.98 | 100.70 | 99.40 | 102.00 | — |
| — | — | 0.75 | — | +0.02 | 53.3% | 500 | 53.3% | -0.99 | 110.90 | 109.50 | 112.30 | — |
| — | — | 0.70 | — | +0.01 | 53.5% | 510 | 53.5% | -1.00 | 120.90 | 119.30 | 122.50 | — |
| — | — | 0.95 | — | +0.01 | 53.6% | 520 | 53.6% | -1.00 | 130.60 | 128.70 | 132.50 | — |
| — | — | 0.35 | — | +0.01 | 53.6% | 530 | 53.6% | -1.00 | 140.80 | 139.20 | 142.40 | — |
| — | — | 1.00 | — | +0.00 | 53.3% | 540 | 53.3% | -1.00 | 150.70 | 149.50 | 151.90 | — |
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.