Spot 390.63
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.60 | 78.80 | 77.20 | +0.97 | 33.5% | 315 | 33.5% | -0.03 | — | — | 3.00 | — |
| — | 70.80 | 74.10 | 72.45 | +0.96 | 33.9% | 320 | 33.9% | -0.04 | — | — | 3.10 | — |
| — | 65.50 | 69.60 | 67.55 | +0.95 | 34.2% | 325 | 34.2% | -0.06 | — | — | 2.85 | — |
| — | 61.20 | 64.80 | 63.00 | +0.93 | 34.4% | 330 | 34.4% | -0.07 | — | — | 3.90 | — |
| — | 56.20 | 60.20 | 58.20 | +0.91 | 34.6% | 335 | 34.6% | -0.09 | — | — | 4.00 | — |
| — | 52.10 | 55.70 | 53.90 | +0.89 | 34.7% | 340 | 34.7% | -0.11 | 2.58 | 0.45 | 4.70 | — |
| — | 47.90 | 51.20 | 49.55 | +0.87 | 34.7% | 345 | 34.7% | -0.13 | 2.35 | 1.20 | 3.50 | — |
| — | 43.70 | 46.70 | 45.20 | +0.84 | 34.7% | 350 | 34.7% | -0.16 | 3.12 | 1.95 | 4.30 | — |
| — | 39.60 | 42.60 | 41.10 | +0.81 | 34.6% | 355 | 34.6% | -0.19 | 4.12 | 2.05 | 6.20 | — |
| — | 35.70 | 38.70 | 37.20 | +0.78 | 34.5% | 360 | 34.5% | -0.22 | 5.30 | 4.10 | 6.50 | — |
| — | 31.90 | 34.70 | 33.30 | +0.74 | 34.3% | 365 | 34.3% | -0.26 | 6.80 | 5.80 | 7.80 | — |
| — | 28.40 | 31.50 | 29.95 | +0.70 | 34.1% | 370 | 34.1% | -0.30 | 7.70 | 5.60 | 9.80 | — |
| — | 24.90 | 28.20 | 26.55 | +0.66 | 33.9% | 375 | 33.9% | -0.35 | 9.50 | 7.70 | 11.30 | — |
| — | 21.40 | 25.00 | 23.20 | +0.61 | 33.7% | 380 | 33.7% | -0.39 | 11.25 | 9.10 | 13.40 | — |
| — | 18.60 | 21.30 | 19.95 | +0.57 | 33.5% | 385 | 33.5% | -0.43 | 13.50 | 12.00 | 15.00 | — |
| — | 16.10 | 18.70 | 17.40 | +0.52 | 33.4% | 390 | 33.4% | -0.48 | 16.00 | 14.60 | 17.40 | — |
| — | 13.70 | 17.50 | 15.60 | +0.47 | 33.2% | 395 | 33.2% | -0.53 | 18.45 | 16.90 | 20.00 | — |
| — | 11.10 | 14.40 | 12.75 | +0.43 | 33.1% | 400 | 33.1% | -0.58 | 21.45 | 20.10 | 22.80 | — |
| — | 9.70 | 12.00 | 10.85 | +0.38 | 33.0% | 405 | 33.0% | -0.63 | 24.20 | 23.00 | 25.40 | — |
| — | 8.00 | 11.00 | 9.50 | +0.34 | 32.9% | 410 | 32.9% | -0.67 | 27.55 | 25.90 | 29.20 | — |
| — | 6.60 | 9.60 | 8.10 | +0.30 | 32.8% | 415 | 32.8% | -0.71 | 31.05 | 29.40 | 32.70 | — |
| — | 5.30 | 7.40 | 6.35 | +0.26 | 32.8% | 420 | 32.8% | -0.75 | 34.85 | 33.30 | 36.40 | — |
| — | 4.30 | 6.60 | 5.45 | +0.23 | 32.9% | 425 | 32.9% | -0.78 | 39.05 | 37.10 | 41.00 | — |
| — | 2.45 | 6.90 | 4.67 | +0.20 | 33.0% | 430 | 33.0% | -0.82 | 43.10 | 41.20 | 45.00 | — |
| — | 1.70 | 6.00 | 3.85 | +0.17 | 33.1% | 435 | 33.1% | -0.85 | 47.00 | 45.40 | 48.60 | — |
| — | 2.25 | 3.70 | 2.98 | +0.15 | 33.3% | 440 | 33.3% | -0.87 | 51.60 | 50.20 | 53.00 | — |
| — | 0.50 | 5.00 | 2.75 | +0.13 | 33.5% | 445 | 33.5% | -0.89 | 56.30 | 54.70 | 57.90 | — |
| — | 0.10 | 4.90 | 2.50 | +0.11 | 33.7% | 450 | 33.7% | -0.91 | 60.90 | 59.30 | 62.50 | — |
| — | 0.50 | 4.30 | 2.40 | +0.09 | 34.0% | 455 | 34.0% | -0.93 | 65.35 | 64.00 | 66.70 | — |
| — | 0.60 | 2.75 | 1.68 | +0.08 | 34.3% | 460 | 34.3% | -0.95 | 69.85 | 68.30 | 71.40 | — |
| — | — | 3.80 | — | +0.07 | 34.6% | 465 | 34.6% | -0.96 | 74.60 | 73.00 | 76.20 | — |
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.