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 | |
| — | 100.20 | 107.50 | 103.85 | +0.93 | 36.6% | 290 | 36.6% | -0.08 | 2.15 | 0.10 | 4.20 | — |
| — | 91.10 | 98.90 | 95.00 | +0.91 | 35.3% | 300 | 35.3% | -0.09 | 3.77 | 2.65 | 4.90 | — |
| — | 82.30 | 88.00 | 85.15 | +0.89 | 34.3% | 310 | 34.3% | -0.11 | 4.80 | 3.80 | 5.80 | — |
| — | 73.70 | 79.50 | 76.60 | +0.86 | 33.3% | 320 | 33.3% | -0.14 | 6.05 | 5.00 | 7.10 | — |
| — | 65.40 | 71.20 | 68.30 | +0.83 | 32.5% | 330 | 32.5% | -0.17 | 7.70 | 6.40 | 9.00 | — |
| — | 57.50 | 64.40 | 60.95 | +0.80 | 31.9% | 340 | 31.9% | -0.21 | 9.45 | 6.60 | 12.30 | — |
| — | 50.00 | 57.10 | 53.55 | +0.76 | 31.3% | 350 | 31.3% | -0.25 | 10.50 | 8.00 | 13.00 | — |
| — | 42.30 | 49.80 | 46.05 | +0.71 | 30.8% | 360 | 30.8% | -0.30 | 15.05 | 13.00 | 17.10 | — |
| — | 36.10 | 42.00 | 39.05 | +0.66 | 30.4% | 370 | 30.4% | -0.35 | 18.55 | 16.80 | 20.30 | — |
| — | 30.20 | 36.30 | 33.25 | +0.60 | 30.1% | 380 | 30.1% | -0.41 | 22.70 | 20.90 | 24.50 | — |
| — | 25.20 | 31.00 | 28.10 | +0.55 | 29.9% | 390 | 29.9% | -0.47 | 26.55 | 23.50 | 29.60 | — |
| — | 19.90 | 28.40 | 24.15 | +0.49 | 29.6% | 400 | 29.6% | -0.52 | 33.05 | 30.70 | 35.40 | — |
| — | 16.80 | 21.80 | 19.30 | +0.44 | 29.5% | 410 | 29.5% | -0.58 | 38.20 | 34.40 | 42.00 | — |
| — | 12.10 | 20.20 | 16.15 | +0.39 | 29.3% | 420 | 29.3% | -0.64 | 45.10 | 42.20 | 48.00 | — |
| — | 8.30 | 17.10 | 12.70 | +0.34 | 29.2% | 430 | 29.2% | -0.69 | 51.30 | 47.60 | 55.00 | — |
| — | 6.20 | 14.60 | 10.40 | +0.29 | 29.1% | 440 | 29.1% | -0.74 | 58.90 | 55.10 | 62.70 | — |
| — | 6.10 | 10.60 | 8.35 | +0.25 | 29.0% | 450 | 29.0% | -0.79 | 68.30 | 65.80 | 70.80 | — |
| — | 4.70 | 8.50 | 6.60 | +0.21 | 28.9% | 460 | 28.9% | -0.83 | 75.90 | 72.40 | 79.40 | — |
| — | 3.90 | 6.60 | 5.25 | +0.18 | 28.9% | 470 | 28.9% | -0.87 | 84.70 | 81.00 | 88.40 | — |
| — | 2.60 | 5.80 | 4.20 | +0.15 | 28.8% | 480 | 28.8% | -0.91 | 93.85 | 90.00 | 97.70 | — |
| — | 2.30 | 4.40 | 3.35 | +0.12 | 28.8% | 490 | 28.8% | -0.94 | 104.05 | 100.70 | 107.40 | — |
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.