Spot 391.73
· 212 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.30 | 83.00 | 81.15 | +0.93 | 34.0% | 315 | 34.0% | -0.10 | 4.08 | 2.15 | 6.00 | — |
| — | 70.40 | 74.00 | 72.20 | +0.90 | 33.5% | 325 | 33.5% | -0.13 | 5.55 | 3.60 | 7.50 | — |
| — | 58.00 | 61.50 | 59.75 | +0.85 | 32.9% | 340 | 32.9% | -0.19 | 8.35 | 6.80 | 9.90 | — |
| — | 50.40 | 54.00 | 52.20 | +0.80 | 32.6% | 350 | 32.6% | -0.24 | 10.70 | 9.00 | 12.40 | — |
| — | 43.30 | 47.00 | 45.15 | +0.75 | 32.5% | 360 | 32.5% | -0.29 | 13.75 | 11.80 | 15.70 | — |
| — | 40.20 | 43.50 | 41.85 | +0.72 | 32.4% | 365 | 32.4% | -0.32 | 15.50 | 13.50 | 17.50 | — |
| — | 36.80 | 40.50 | 38.65 | +0.69 | 32.4% | 370 | 32.4% | -0.35 | 17.35 | 15.40 | 19.30 | — |
| — | 33.40 | 37.00 | 35.20 | +0.66 | 32.4% | 375 | 32.4% | -0.38 | 19.50 | 17.50 | 21.50 | — |
| — | 30.90 | 34.50 | 32.70 | +0.63 | 32.4% | 380 | 32.4% | -0.41 | 21.75 | 19.60 | 23.90 | — |
| — | 28.00 | 31.50 | 29.75 | +0.59 | 32.4% | 385 | 32.4% | -0.44 | 24.00 | 22.00 | 26.00 | — |
| — | 25.80 | 29.00 | 27.40 | +0.56 | 32.4% | 390 | 32.4% | -0.47 | 26.50 | 24.50 | 28.50 | — |
| — | 23.30 | 26.50 | 24.90 | +0.53 | 32.4% | 395 | 32.4% | -0.50 | 29.65 | 27.90 | 31.40 | — |
| — | 21.10 | 24.20 | 22.65 | +0.50 | 32.5% | 400 | 32.5% | -0.53 | 32.35 | 30.70 | 34.00 | — |
| — | 19.00 | 22.00 | 20.50 | +0.47 | 32.5% | 405 | 32.5% | -0.56 | 35.30 | 33.60 | 37.00 | — |
| — | 16.90 | 20.50 | 18.70 | +0.44 | 32.6% | 410 | 32.6% | -0.59 | 38.60 | 36.90 | 40.30 | — |
| — | 15.20 | 18.40 | 16.80 | +0.41 | 32.7% | 415 | 32.7% | -0.62 | 41.80 | 40.10 | 43.50 | — |
| — | 12.10 | 15.20 | 13.65 | +0.35 | 32.8% | 425 | 32.8% | -0.67 | 48.75 | 47.00 | 50.50 | — |
| — | 9.40 | 12.90 | 11.15 | +0.30 | 33.0% | 435 | 33.0% | -0.71 | 56.40 | 54.40 | 58.40 | — |
| — | 6.50 | 10.30 | 8.40 | +0.26 | 33.2% | 445 | 33.2% | -0.76 | 64.05 | 62.30 | 65.80 | — |
| — | 5.30 | 8.30 | 6.80 | +0.22 | 33.4% | 455 | 33.4% | -0.79 | 72.25 | 70.50 | 74.00 | — |
| — | 2.75 | 6.60 | 4.67 | +0.17 | 33.7% | 470 | 33.7% | -0.84 | 85.55 | 83.50 | 87.60 | — |
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.