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 | |
| — | 118.65 | 125.25 | 121.95 | +0.85 | 56.2% | 290 | 56.2% | -0.15 | 15.43 | 14.45 | 16.40 | — |
| — | 111.05 | 119.25 | 115.15 | +0.83 | 56.2% | 300 | 56.2% | -0.18 | 17.75 | 15.80 | 19.70 | — |
| — | 105.00 | 111.40 | 108.20 | +0.80 | 56.1% | 310 | 56.1% | -0.20 | 21.10 | 18.50 | 23.70 | — |
| — | 99.10 | 104.85 | 101.97 | +0.78 | 56.1% | 320 | 56.1% | -0.22 | 23.80 | 22.70 | 24.90 | — |
| — | 92.55 | 98.70 | 95.62 | +0.76 | 56.1% | 330 | 56.1% | -0.25 | 28.35 | 25.35 | 31.35 | — |
| — | 87.00 | 92.75 | 89.88 | +0.73 | 56.1% | 340 | 56.1% | -0.27 | 31.62 | 30.40 | 32.85 | — |
| — | 81.15 | 87.10 | 84.12 | +0.71 | 56.2% | 350 | 56.2% | -0.30 | 36.23 | 32.50 | 39.95 | — |
| — | 76.55 | 81.80 | 79.17 | +0.68 | 56.2% | 360 | 56.2% | -0.32 | 39.62 | 36.95 | 42.30 | — |
| — | 70.80 | 76.75 | 73.78 | +0.66 | 56.2% | 370 | 56.2% | -0.35 | 45.08 | 43.30 | 46.85 | — |
| — | 66.00 | 72.05 | 69.03 | +0.63 | 56.2% | 380 | 56.2% | -0.37 | 49.62 | 48.05 | 51.20 | — |
| — | 61.50 | 67.25 | 64.38 | +0.61 | 56.3% | 390 | 56.3% | -0.40 | 56.33 | 53.50 | 59.15 | — |
| — | 57.20 | 63.15 | 60.17 | +0.58 | 56.3% | 400 | 56.3% | -0.43 | 60.88 | 59.15 | 62.60 | — |
| — | 53.75 | 59.55 | 56.65 | +0.56 | 56.3% | 410 | 56.3% | -0.45 | 67.83 | 65.05 | 70.60 | — |
| — | 49.95 | 55.80 | 52.88 | +0.53 | 56.4% | 420 | 56.4% | -0.48 | 74.22 | 71.20 | 77.25 | — |
| — | 46.60 | 52.05 | 49.33 | +0.51 | 56.4% | 430 | 56.4% | -0.50 | 80.80 | 77.55 | 84.05 | — |
| — | 42.55 | 50.45 | 46.50 | +0.49 | 56.4% | 440 | 56.4% | -0.52 | 86.95 | 84.10 | 89.80 | — |
| — | 40.95 | 47.35 | 44.15 | +0.47 | 56.5% | 450 | 56.5% | -0.55 | 93.08 | 90.95 | 95.20 | — |
| — | 36.40 | 44.10 | 40.25 | +0.44 | 56.5% | 460 | 56.5% | -0.57 | 101.05 | 98.00 | 104.10 | — |
| — | 33.65 | 39.75 | 36.70 | +0.42 | 56.5% | 470 | 56.5% | -0.59 | 108.30 | 105.40 | 111.20 | — |
| — | 33.35 | 36.95 | 35.15 | +0.40 | 56.6% | 480 | 56.6% | -0.62 | 115.75 | 112.85 | 118.65 | — |
| — | 30.35 | 36.40 | 33.38 | +0.38 | 56.6% | 490 | 56.6% | -0.64 | 123.08 | 120.50 | 125.65 | — |
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.