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 | |
| — | 77.80 | 81.50 | 79.65 | — | — | 315 | — | — | 4.40 | 2.40 | 6.40 | — |
| — | 69.40 | 73.10 | 71.25 | — | — | 325 | — | — | 5.55 | 3.90 | 7.20 | — |
| — | 57.30 | 60.60 | 58.95 | — | — | 340 | — | — | 8.70 | 7.00 | 10.40 | — |
| — | 50.10 | 53.20 | 51.65 | — | — | 350 | — | — | 10.90 | 9.80 | 12.00 | — |
| — | 43.20 | 46.60 | 44.90 | — | — | 360 | — | — | 14.95 | 13.10 | 16.80 | — |
| — | 39.50 | 43.30 | 41.40 | — | — | 365 | — | — | 17.10 | 15.00 | 19.20 | — |
| — | 37.10 | 40.10 | 38.60 | — | — | 370 | — | — | 18.60 | 16.90 | 20.30 | — |
| — | 33.90 | 37.10 | 35.50 | — | — | 375 | — | — | 21.35 | 19.60 | 23.10 | — |
| — | 31.60 | 34.30 | 32.95 | — | — | 380 | 33.4% | -0.40 | 23.35 | 21.70 | 25.00 | — |
| — | 28.30 | 32.00 | 30.15 | +0.61 | 33.4% | 385 | 33.4% | -0.43 | 26.30 | 24.10 | 28.50 | — |
| — | 25.60 | 29.20 | 27.40 | +0.58 | 33.3% | 390 | 33.3% | -0.46 | 29.05 | 27.10 | 31.00 | — |
| — | 23.50 | 27.40 | 25.45 | — | — | 395 | — | — | 31.60 | 29.30 | 33.90 | — |
| — | 21.40 | 24.70 | 23.05 | — | — | 400 | — | — | 34.10 | 32.20 | 36.00 | — |
| — | 20.20 | 23.00 | 21.60 | +0.49 | 33.3% | 405 | — | — | 37.40 | 35.80 | 39.00 | — |
| — | 18.10 | 21.00 | 19.55 | +0.46 | 33.2% | 410 | 33.2% | -0.57 | 40.65 | 38.90 | 42.40 | — |
| — | 16.10 | 19.50 | 17.80 | +0.43 | 33.2% | 415 | 33.2% | -0.59 | 44.20 | 42.40 | 46.00 | — |
| — | 14.90 | 18.00 | 16.45 | +0.41 | 33.2% | 420 | 33.2% | -0.62 | 47.75 | 46.00 | 49.50 | — |
| — | 12.20 | 15.00 | 13.60 | +0.35 | 33.2% | 430 | 33.2% | -0.67 | 55.05 | 53.10 | 57.00 | — |
| — | 9.70 | 11.30 | 10.50 | +0.31 | 33.1% | 440 | 33.1% | -0.72 | 62.55 | 60.60 | 64.50 | — |
| — | 6.40 | 10.00 | 8.20 | +0.24 | 33.1% | 455 | 33.1% | -0.78 | 75.00 | 73.10 | 76.90 | — |
| — | 5.50 | 8.50 | 7.00 | +0.20 | 33.1% | 465 | 33.1% | -0.81 | 83.50 | 81.50 | 85.50 | — |
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.