Spot 389.67
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 28/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.20 | 76.90 | 75.55 | +0.99 | 40.7% | 315 | 40.7% | -0.01 | — | — | 5.00 | — |
| — | 69.00 | 72.00 | 70.50 | +0.99 | 39.9% | 320 | 39.9% | -0.02 | — | — | 5.00 | — |
| — | 64.20 | 67.00 | 65.60 | +0.98 | 39.1% | 325 | 39.1% | -0.02 | — | — | 2.90 | — |
| — | 59.10 | 62.10 | 60.60 | +0.97 | 38.3% | 330 | 38.3% | -0.03 | — | — | 5.00 | — |
| — | 53.50 | 57.20 | 55.35 | +0.96 | 37.6% | 335 | — | — | — | — | 5.00 | — |
| — | 50.10 | 52.30 | 51.20 | — | — | 340 | — | — | — | — | 5.00 | — |
| — | 44.70 | 47.50 | 46.10 | — | — | 345 | — | — | 0.68 | 0.25 | 1.10 | — |
| — | 40.60 | 42.70 | 41.65 | — | — | 350 | — | — | — | — | 2.00 | — |
| — | 35.30 | 38.10 | 36.70 | — | — | 355 | — | — | 1.25 | 0.20 | 2.30 | — |
| — | 31.00 | 33.70 | 32.35 | — | — | 360 | — | — | 2.55 | 0.70 | 4.40 | — |
| — | 27.30 | 29.80 | 28.55 | — | — | 365 | — | — | 2.55 | 2.10 | 3.00 | — |
| — | 23.40 | 25.90 | 24.65 | — | — | 370 | — | — | 3.35 | 2.10 | 4.60 | — |
| — | 19.60 | 22.20 | 20.90 | — | — | 375 | — | — | 4.90 | 3.80 | 6.00 | — |
| — | 16.30 | 18.90 | 17.60 | — | — | 380 | — | — | 6.75 | 5.70 | 7.80 | — |
| — | 13.40 | 16.10 | 14.75 | — | — | 385 | — | — | 8.95 | 7.30 | 10.60 | — |
| — | 10.00 | 13.40 | 11.70 | — | — | 390 | — | — | 11.00 | 9.40 | 12.60 | — |
| — | 8.50 | 11.10 | 9.80 | — | — | 395 | — | — | 13.90 | 12.00 | 15.80 | — |
| — | 6.10 | 9.00 | 7.55 | — | — | 400 | — | — | 17.00 | 15.10 | 18.90 | — |
| — | 4.40 | 8.00 | 6.20 | +0.39 | 35.2% | 405 | — | — | 20.25 | 18.40 | 22.10 | — |
| — | 3.00 | 6.90 | 4.95 | — | — | 410 | — | — | 24.45 | 23.10 | 25.80 | — |
| — | 2.90 | 5.90 | 4.40 | — | — | 415 | 35.9% | -0.73 | 28.60 | 27.10 | 30.10 | — |
| — | 1.50 | 5.00 | 3.25 | — | — | 420 | — | — | 32.45 | 31.10 | 33.80 | — |
| — | 0.35 | 4.30 | 2.33 | +0.18 | 36.7% | 425 | — | — | 36.65 | 35.50 | 37.80 | — |
| — | 0.40 | 3.90 | 2.15 | — | — | 430 | — | — | 41.80 | 40.10 | 43.50 | — |
| — | 0.15 | 3.60 | 1.88 | — | — | 435 | — | — | 46.25 | 44.70 | 47.80 | — |
| — | — | 3.40 | — | — | — | 440 | — | — | 51.05 | 49.50 | 52.60 | — |
| — | — | 2.20 | — | +0.07 | 38.7% | 445 | 38.7% | -0.95 | 55.75 | 54.30 | 57.20 | — |
| — | 0.05 | 2.00 | 1.02 | +0.05 | 39.2% | 450 | 39.2% | -0.96 | 60.75 | 59.40 | 62.10 | — |
| — | — | 1.90 | — | +0.04 | 39.8% | 455 | 39.8% | -0.98 | 65.60 | 64.20 | 67.00 | — |
| — | — | 2.85 | — | +0.03 | 40.4% | 460 | 40.4% | -0.99 | 70.00 | 68.90 | 71.10 | — |
| — | — | 1.40 | — | +0.02 | 41.0% | 465 | 41.0% | -1.00 | 75.45 | 74.00 | 76.90 | — |
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.