Spot 386.35
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.70 | 101.60 | 98.65 | +0.96 | 38.0% | 290 | 38.0% | -0.04 | 0.88 | 0.45 | 1.30 | — |
| — | 86.20 | 91.90 | 89.05 | +0.95 | 36.4% | 300 | 36.4% | -0.05 | 1.45 | 0.75 | 2.15 | — |
| — | 76.80 | 82.60 | 79.70 | +0.93 | 35.0% | 310 | 35.0% | -0.07 | 1.98 | 1.10 | 2.85 | — |
| — | 67.60 | 74.20 | 70.90 | +0.91 | 33.8% | 320 | 33.8% | -0.09 | 2.65 | 2.10 | 3.20 | — |
| — | 58.60 | 63.60 | 61.10 | +0.88 | 32.6% | 330 | 32.6% | -0.12 | 3.85 | 3.10 | 4.60 | — |
| — | 50.00 | 54.60 | 52.30 | +0.84 | 31.6% | 340 | 31.6% | -0.16 | 4.75 | 4.20 | 5.30 | — |
| — | 42.00 | 47.50 | 44.75 | +0.80 | 30.7% | 350 | 30.7% | -0.21 | 6.60 | 6.10 | 7.10 | — |
| — | 34.40 | 40.00 | 37.20 | +0.74 | 29.9% | 360 | 29.9% | -0.26 | 8.75 | 7.90 | 9.60 | — |
| — | 27.50 | 32.30 | 29.90 | +0.67 | 29.3% | 370 | 29.3% | -0.33 | 12.00 | 11.50 | 12.50 | — |
| — | 22.60 | 25.80 | 24.20 | +0.60 | 28.7% | 380 | 28.7% | -0.40 | 14.90 | 13.20 | 16.60 | — |
| — | 18.90 | 21.10 | 20.00 | +0.52 | 28.3% | 390 | 28.3% | -0.48 | 20.25 | 19.30 | 21.20 | — |
| — | 14.40 | 16.10 | 15.25 | +0.44 | 28.0% | 400 | 28.0% | -0.56 | 26.70 | 24.80 | 28.60 | — |
| — | 10.60 | 11.80 | 11.20 | +0.37 | 27.8% | 410 | 27.8% | -0.64 | 33.60 | 31.00 | 36.20 | — |
| — | 7.90 | 9.90 | 8.90 | +0.29 | 27.6% | 420 | 27.6% | -0.72 | 40.65 | 38.00 | 43.30 | — |
| — | 5.00 | 8.90 | 6.95 | +0.23 | 27.6% | 430 | 27.6% | -0.78 | 47.90 | 44.90 | 50.90 | — |
| — | 3.50 | 5.00 | 4.25 | +0.18 | 27.6% | 440 | 27.6% | -0.84 | 56.30 | 53.30 | 59.30 | — |
| — | 2.35 | 3.50 | 2.92 | +0.14 | 27.8% | 450 | 27.8% | -0.89 | 65.50 | 62.70 | 68.30 | — |
| — | 1.55 | 3.30 | 2.42 | +0.11 | 27.9% | 460 | 27.9% | -0.93 | 74.80 | 71.90 | 77.70 | — |
| — | 0.10 | 2.95 | 1.52 | +0.08 | 28.2% | 470 | 28.2% | -0.96 | 84.30 | 81.20 | 87.40 | — |
| — | 0.05 | 2.60 | 1.32 | +0.06 | 28.5% | 480 | 28.5% | -0.99 | 93.30 | 89.00 | 97.60 | — |
| — | 0.10 | 1.65 | 0.88 | +0.05 | 28.9% | 490 | 28.9% | -1.00 | 104.40 | 101.50 | 107.30 | — |
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.