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 | |
| — | 75.90 | 79.20 | 77.55 | +0.97 | 35.9% | 315 | 35.9% | -0.03 | 1.65 | 0.10 | 3.20 | — |
| — | 66.50 | 70.20 | 68.35 | +0.94 | 35.9% | 325 | 35.9% | -0.06 | 2.05 | 0.40 | 3.70 | — |
| — | 52.60 | 57.00 | 54.80 | — | — | 340 | — | — | 3.27 | 1.15 | 5.40 | — |
| — | 45.20 | 48.60 | 46.90 | — | — | 350 | — | — | 5.10 | 3.40 | 6.80 | — |
| — | 37.80 | 41.00 | 39.40 | — | — | 360 | — | — | 7.70 | 6.40 | 9.00 | — |
| — | 34.80 | 36.90 | 35.85 | — | — | 365 | — | — | 8.65 | 7.00 | 10.30 | — |
| — | 30.70 | 34.50 | 32.60 | — | — | 370 | — | — | 11.05 | 9.20 | 12.90 | — |
| — | 28.20 | 31.00 | 29.60 | — | — | 375 | — | — | 12.55 | 10.50 | 14.60 | — |
| — | 24.50 | 28.00 | 26.25 | — | — | 380 | — | — | 14.50 | 12.50 | 16.50 | — |
| — | 22.40 | 25.50 | 23.95 | — | — | 385 | — | — | 17.00 | 15.30 | 18.70 | — |
| — | 19.30 | 23.00 | 21.15 | +0.58 | 33.9% | 390 | 33.9% | -0.43 | 19.70 | 18.00 | 21.40 | — |
| — | 17.20 | 20.10 | 18.65 | +0.54 | 33.8% | 395 | 33.8% | -0.47 | 21.95 | 19.90 | 24.00 | — |
| — | 15.00 | 18.50 | 16.75 | +0.50 | 33.6% | 400 | 33.6% | -0.51 | 25.05 | 23.10 | 27.00 | — |
| — | 12.90 | 16.50 | 14.70 | +0.46 | 33.5% | 405 | 33.5% | -0.55 | 28.10 | 26.40 | 29.80 | — |
| — | 11.20 | 14.50 | 12.85 | +0.42 | 33.4% | 410 | 33.4% | -0.59 | 31.25 | 29.50 | 33.00 | — |
| — | 9.60 | 13.00 | 11.30 | +0.39 | 33.3% | 415 | 33.3% | -0.62 | 34.50 | 32.50 | 36.50 | — |
| — | 8.60 | 11.50 | 10.05 | +0.35 | 33.3% | 420 | 33.3% | -0.66 | 38.05 | 36.10 | 40.00 | — |
| — | 5.40 | 9.50 | 7.45 | +0.29 | 33.3% | 430 | 33.3% | -0.72 | 45.90 | 43.80 | 48.00 | — |
| — | 3.70 | 7.50 | 5.60 | +0.23 | 33.5% | 440 | — | — | 54.00 | 52.30 | 55.70 | — |
| — | 1.10 | 5.50 | 3.30 | — | — | 455 | — | — | 67.20 | 65.10 | 69.30 | — |
| — | 0.70 | 4.40 | 2.55 | — | — | 465 | — | — | 76.40 | 74.30 | 78.50 | — |
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.