Spot 390.14
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.45 | 77.45 | 73.45 | +0.93 | 50.6% | 320 | 50.6% | -0.07 | 2.08 | 1.69 | 2.46 | — |
| — | 65.35 | 72.90 | 69.12 | +0.91 | 50.4% | 325 | 50.4% | -0.09 | 2.53 | 2.20 | 2.86 | — |
| — | 62.20 | 68.50 | 65.35 | +0.90 | 50.1% | 330 | 50.1% | -0.11 | 3.00 | 2.64 | 3.35 | — |
| — | 57.20 | 64.20 | 60.70 | +0.88 | 50.0% | 335 | 50.0% | -0.12 | 3.52 | 3.00 | 4.05 | — |
| — | 53.15 | 60.05 | 56.60 | +0.86 | 49.8% | 340 | 49.8% | -0.14 | 4.30 | 3.90 | 4.70 | — |
| — | 49.50 | 54.80 | 52.15 | +0.84 | 49.7% | 345 | 49.7% | -0.17 | 6.88 | 5.00 | 8.75 | — |
| — | 45.45 | 51.30 | 48.38 | +0.81 | 49.6% | 350 | 49.6% | -0.19 | 6.95 | 5.80 | 8.10 | — |
| — | 41.55 | 48.60 | 45.08 | +0.79 | 49.5% | 355 | 49.5% | -0.21 | 6.78 | 4.10 | 9.45 | — |
| — | 38.30 | 43.45 | 40.88 | +0.76 | 49.5% | 360 | 49.5% | -0.24 | 9.12 | 6.65 | 11.60 | — |
| — | 34.90 | 40.05 | 37.48 | +0.73 | 49.4% | 365 | 49.4% | -0.27 | 10.47 | 8.85 | 12.10 | — |
| — | 32.15 | 36.45 | 34.30 | +0.70 | 49.4% | 370 | 49.4% | -0.30 | 12.70 | 11.65 | 13.75 | — |
| — | 28.80 | 31.65 | 30.23 | +0.66 | 49.4% | 375 | 49.4% | -0.34 | 14.30 | 11.95 | 16.65 | — |
| — | 26.10 | 31.00 | 28.55 | +0.63 | 49.3% | 380 | 49.3% | -0.37 | 16.48 | 15.65 | 17.30 | — |
| — | 23.65 | 28.30 | 25.98 | +0.60 | 49.3% | 385 | 49.3% | -0.40 | 17.38 | 14.90 | 19.85 | — |
| — | 22.00 | 25.85 | 23.93 | +0.56 | 49.4% | 390 | 49.4% | -0.44 | 21.48 | 18.80 | 24.15 | — |
| — | 19.00 | 23.25 | 21.12 | +0.53 | 49.4% | 395 | 49.4% | -0.48 | 24.70 | 21.40 | 28.00 | — |
| — | 16.00 | 21.50 | 18.75 | +0.49 | 49.4% | 400 | 49.4% | -0.51 | 26.30 | 24.20 | 28.40 | — |
| — | 13.70 | 19.55 | 16.62 | +0.46 | 49.5% | 405 | 49.5% | -0.54 | 29.70 | 27.20 | 32.20 | — |
| — | 12.55 | 17.75 | 15.15 | — | — | 410 | 49.6% | -0.58 | 33.48 | 30.60 | 36.35 | — |
| — | 11.40 | 16.10 | 13.75 | +0.39 | 49.7% | 415 | 49.7% | -0.61 | 36.35 | 34.00 | 38.70 | — |
| — | 8.70 | 14.25 | 11.47 | +0.36 | 49.8% | 420 | 49.8% | -0.64 | 39.67 | 36.10 | 43.25 | — |
| — | 7.55 | 12.80 | 10.18 | +0.33 | 50.0% | 425 | 50.0% | -0.67 | 44.08 | 41.20 | 46.95 | — |
| — | 5.90 | 11.65 | 8.78 | +0.31 | 50.2% | 430 | 50.2% | -0.70 | 47.88 | 45.00 | 50.75 | — |
| — | 5.45 | 10.55 | 8.00 | +0.28 | 50.4% | 435 | 50.4% | -0.72 | 51.80 | 48.90 | 54.70 | — |
| — | 4.70 | 9.95 | 7.33 | +0.26 | 50.6% | 440 | 50.6% | -0.75 | 55.45 | 52.85 | 58.05 | — |
| — | 3.00 | 10.55 | 6.78 | +0.23 | 50.9% | 445 | 50.9% | -0.77 | 59.88 | 56.95 | 62.80 | — |
| — | 3.20 | 8.65 | 5.92 | +0.21 | 51.2% | 450 | 51.2% | -0.79 | 64.05 | 60.20 | 67.90 | — |
| — | 4.10 | 8.10 | 6.10 | +0.19 | 51.5% | 455 | 51.5% | -0.81 | 69.20 | 65.55 | 72.85 | — |
| — | 3.25 | 7.25 | 5.25 | +0.18 | 51.8% | 460 | 51.8% | -0.83 | 72.85 | 68.95 | 76.75 | — |
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.