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 | |
| — | 101.00 | 103.70 | 102.35 | +0.94 | 55.2% | 290 | 55.2% | -0.06 | 2.20 | 1.40 | 3.00 | — |
| — | 92.20 | 94.60 | 93.40 | +0.92 | 53.8% | 300 | 53.8% | -0.08 | 2.92 | 2.35 | 3.50 | — |
| — | 83.30 | 86.20 | 84.75 | +0.90 | 52.8% | 310 | 52.8% | -0.11 | 4.10 | 3.60 | 4.60 | — |
| — | 74.90 | 77.70 | 76.30 | +0.87 | 52.1% | 320 | 52.1% | -0.13 | 5.20 | 4.50 | 5.90 | — |
| — | 66.80 | 69.70 | 68.25 | +0.84 | 51.6% | 330 | 51.6% | -0.17 | 7.65 | 7.40 | 7.90 | — |
| — | 59.40 | 61.70 | 60.55 | +0.80 | 51.3% | 340 | 51.3% | -0.21 | 10.00 | 9.30 | 10.70 | — |
| — | 51.90 | 54.80 | 53.35 | +0.75 | 51.1% | 350 | 51.1% | -0.25 | 13.05 | 12.10 | 14.00 | — |
| — | 45.30 | 48.20 | 46.75 | +0.70 | 51.0% | 360 | 51.0% | -0.30 | 16.45 | 15.40 | 17.50 | — |
| — | 39.20 | 41.80 | 40.50 | +0.65 | 50.9% | 370 | 50.9% | -0.35 | 20.55 | 19.30 | 21.80 | — |
| — | 33.70 | 36.20 | 34.95 | +0.60 | 50.9% | 380 | 50.9% | -0.41 | 25.35 | 24.30 | 26.40 | — |
| — | 29.30 | 31.40 | 30.35 | +0.55 | 50.9% | 390 | 50.9% | -0.46 | 30.15 | 28.70 | 31.60 | — |
| — | 24.10 | 27.10 | 25.60 | +0.50 | 50.9% | 400 | 50.9% | -0.51 | 35.65 | 34.10 | 37.20 | — |
| — | 20.10 | 23.40 | 21.75 | +0.44 | 50.9% | 410 | 50.9% | -0.56 | 41.70 | 40.10 | 43.30 | — |
| — | 17.10 | 19.40 | 18.25 | +0.40 | 50.9% | 420 | 50.9% | -0.61 | 48.20 | 46.50 | 49.90 | — |
| — | 14.10 | 16.50 | 15.30 | +0.35 | 51.0% | 430 | 51.0% | -0.65 | 55.15 | 53.50 | 56.80 | — |
| — | 11.90 | 14.00 | 12.95 | +0.31 | 51.1% | 440 | 51.1% | -0.70 | 62.65 | 61.30 | 64.00 | — |
| — | 9.70 | 11.60 | 10.65 | +0.27 | 51.2% | 450 | 51.2% | -0.74 | 70.40 | 69.00 | 71.80 | — |
| — | 8.20 | 9.80 | 9.00 | — | — | 460 | — | — | 78.40 | 77.00 | 79.80 | — |
| — | 6.70 | 8.10 | 7.40 | +0.20 | 51.5% | 470 | 51.5% | -0.81 | 86.90 | 85.60 | 88.20 | — |
| — | 5.40 | 6.80 | 6.10 | +0.17 | 51.6% | 480 | 51.6% | -0.83 | 95.75 | 94.40 | 97.10 | — |
| — | 4.40 | 6.90 | 5.65 | +0.15 | 51.7% | 490 | 51.7% | -0.86 | 104.60 | 103.50 | 105.70 | — |
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.