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 | |
| — | 87.65 | 92.35 | 90.00 | +0.84 | 56.3% | 315 | 56.3% | -0.16 | 10.93 | 10.65 | 11.20 | — |
| — | 78.80 | 85.00 | 81.90 | +0.81 | 56.1% | 325 | 56.1% | -0.19 | 13.57 | 11.95 | 15.20 | — |
| — | 76.10 | 81.45 | 78.78 | +0.79 | 56.0% | 330 | 56.0% | -0.21 | 14.82 | 13.20 | 16.45 | — |
| — | 73.35 | 78.00 | 75.67 | +0.78 | 55.9% | 335 | 55.9% | -0.22 | 16.27 | 13.75 | 18.80 | — |
| — | 69.25 | 74.60 | 71.92 | +0.76 | 55.8% | 340 | 55.8% | -0.24 | 18.23 | 17.30 | 19.15 | — |
| — | 66.10 | 71.35 | 68.72 | +0.74 | 55.8% | 345 | 55.8% | -0.26 | 19.95 | 19.05 | 20.85 | — |
| — | 63.00 | 68.30 | 65.65 | +0.73 | 55.7% | 350 | 55.7% | -0.28 | 21.68 | 20.35 | 23.00 | — |
| — | 57.60 | 62.35 | 59.98 | +0.69 | 55.6% | 360 | 55.6% | -0.31 | 26.30 | 24.55 | 28.05 | — |
| — | 51.20 | 56.80 | 54.00 | +0.66 | 55.5% | 370 | 55.5% | -0.35 | 29.55 | 28.15 | 30.95 | — |
| — | 48.10 | 51.60 | 49.85 | +0.62 | 55.5% | 380 | 55.5% | -0.39 | 34.75 | 32.85 | 36.65 | — |
| — | 42.25 | 46.95 | 44.60 | +0.58 | 55.4% | 390 | 55.4% | -0.42 | 39.70 | 37.55 | 41.85 | — |
| — | 39.05 | 42.30 | 40.67 | +0.55 | 55.4% | 400 | 55.4% | -0.46 | 44.90 | 42.80 | 47.00 | — |
| — | 34.60 | 38.65 | 36.62 | +0.51 | 55.4% | 410 | 55.4% | -0.50 | 51.62 | 48.75 | 54.50 | — |
| — | 30.70 | 35.30 | 33.00 | +0.47 | 55.4% | 420 | 55.4% | -0.53 | 58.52 | 55.05 | 62.00 | — |
| — | 26.90 | 31.95 | 29.43 | +0.44 | 55.5% | 430 | 55.5% | -0.57 | 64.10 | 61.70 | 66.50 | — |
| — | 24.80 | 27.65 | 26.23 | +0.41 | 55.5% | 440 | 55.5% | -0.60 | 70.55 | 68.80 | 72.30 | — |
| — | 22.05 | 24.40 | 23.23 | +0.38 | 55.6% | 450 | 55.6% | -0.63 | 78.60 | 76.20 | 81.00 | — |
| — | 19.40 | 22.05 | 20.73 | +0.35 | 55.7% | 460 | 55.7% | -0.66 | 86.47 | 83.65 | 89.30 | — |
| — | 15.45 | 22.00 | 18.73 | +0.32 | 55.8% | 470 | 55.8% | -0.69 | 94.05 | 91.45 | 96.65 | — |
| — | 12.90 | 20.00 | 16.45 | +0.30 | 55.9% | 480 | 55.9% | -0.72 | 102.10 | 99.50 | 104.70 | — |
| — | 11.60 | 17.65 | 14.62 | +0.27 | 56.1% | 490 | 56.1% | -0.74 | 110.88 | 107.75 | 114.00 | — |
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.