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 | |
| — | 103.70 | 106.20 | 104.95 | +0.92 | 50.7% | 290 | 50.7% | -0.08 | 4.00 | 3.40 | 4.60 | — |
| — | 94.80 | 97.60 | 96.20 | +0.89 | 50.4% | 300 | 50.4% | -0.11 | 5.40 | 4.80 | 6.00 | — |
| — | 86.50 | 89.20 | 87.85 | +0.87 | 50.2% | 310 | 50.2% | -0.13 | 6.95 | 5.70 | 8.20 | — |
| — | 78.80 | 82.00 | 80.40 | +0.84 | 50.0% | 320 | 50.0% | -0.17 | 9.30 | 8.10 | 10.50 | — |
| — | 71.40 | 74.20 | 72.80 | +0.80 | 49.9% | 330 | 49.9% | -0.20 | 11.80 | 10.90 | 12.70 | — |
| — | 64.10 | 66.70 | 65.40 | +0.76 | 49.8% | 340 | 49.8% | -0.24 | 14.70 | 13.70 | 15.70 | — |
| — | 57.30 | 60.30 | 58.80 | +0.72 | 49.7% | 350 | 49.7% | -0.28 | 17.90 | 17.10 | 18.70 | — |
| — | 51.20 | 54.10 | 52.65 | +0.68 | 49.7% | 360 | 49.7% | -0.32 | 21.75 | 20.70 | 22.80 | — |
| — | 46.00 | 48.10 | 47.05 | +0.64 | 49.7% | 370 | 49.7% | -0.36 | 26.40 | 25.10 | 27.70 | — |
| — | 40.30 | 43.10 | 41.70 | +0.60 | 49.7% | 380 | 49.7% | -0.41 | 31.05 | 30.10 | 32.00 | — |
| — | 35.20 | 38.60 | 36.90 | +0.56 | 49.8% | 390 | 49.8% | -0.45 | 35.85 | 34.30 | 37.40 | — |
| — | 31.00 | 34.00 | 32.50 | +0.51 | 49.9% | 400 | 49.9% | -0.49 | 41.40 | 39.80 | 43.00 | — |
| — | 27.40 | 29.80 | 28.60 | +0.47 | 49.9% | 410 | 49.9% | -0.54 | 47.50 | 46.00 | 49.00 | — |
| — | 23.90 | 26.00 | 24.95 | +0.43 | 50.0% | 420 | 50.0% | -0.58 | 53.60 | 52.30 | 54.90 | — |
| — | 20.50 | 22.70 | 21.60 | +0.39 | 50.1% | 430 | 50.1% | -0.62 | 60.35 | 59.40 | 61.30 | — |
| — | 18.00 | 20.10 | 19.05 | +0.35 | 50.2% | 440 | 50.2% | -0.65 | 68.00 | 66.60 | 69.40 | — |
| — | 15.60 | 17.70 | 16.65 | +0.32 | 50.3% | 450 | 50.3% | -0.69 | 74.80 | 73.60 | 76.00 | — |
| — | 13.40 | 15.10 | 14.25 | +0.29 | 50.4% | 460 | 50.4% | -0.72 | 82.65 | 81.30 | 84.00 | — |
| — | 12.00 | 13.50 | 12.75 | +0.26 | 50.5% | 470 | 50.5% | -0.75 | 91.30 | 90.00 | 92.60 | — |
| — | 9.90 | 11.70 | 10.80 | +0.23 | 50.6% | 480 | 50.6% | -0.78 | 99.35 | 97.80 | 100.90 | — |
| — | 8.60 | 10.00 | 9.30 | +0.21 | 50.7% | 490 | 50.7% | -0.80 | 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.