Spot 389.24
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.75 | 76.20 | 74.47 | +1.00 | 36.8% | 315 | 36.8% | -0.00 | — | — | 1.56 | — |
| — | 67.75 | 71.25 | 69.50 | +1.00 | 37.2% | 320 | 37.2% | -0.00 | — | — | 1.15 | — |
| — | 63.35 | 66.25 | 64.80 | +1.00 | 37.3% | 325 | 37.3% | -0.00 | — | — | 1.13 | — |
| — | 57.75 | 61.20 | 59.48 | +1.00 | 36.7% | 330 | 36.7% | -0.00 | 0.07 | 0.03 | 0.11 | — |
| — | 53.35 | 56.25 | 54.80 | +0.99 | 35.5% | 335 | 35.5% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 50.45 | 53.80 | 52.12 | +0.99 | 34.6% | 337.5 | 34.6% | -0.01 | — | — | 0.36 | — |
| — | 47.80 | 51.30 | 49.55 | +0.99 | 33.7% | 340 | 33.7% | -0.01 | — | — | 1.00 | — |
| — | 45.90 | 48.05 | 46.98 | +0.99 | 32.7% | 342.5 | 32.7% | -0.01 | — | — | 1.90 | — |
| — | 42.85 | 46.30 | 44.58 | +0.99 | 31.6% | 345 | 31.6% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 40.90 | 43.05 | 41.98 | +0.99 | 30.5% | 347.5 | 30.5% | -0.01 | — | — | 2.20 | — |
| — | 37.85 | 41.35 | 39.60 | +0.98 | 29.4% | 350 | 29.4% | -0.02 | — | — | 0.17 | — |
| — | 35.40 | 38.85 | 37.12 | +0.98 | 28.3% | 352.5 | 28.3% | -0.02 | 0.14 | 0.05 | 0.23 | — |
| — | 33.50 | 35.95 | 34.73 | +0.98 | 27.3% | 355 | 27.3% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 31.00 | 33.90 | 32.45 | +0.97 | 26.3% | 357.5 | 26.3% | -0.03 | 1.14 | 0.01 | 2.27 | — |
| — | 28.55 | 31.10 | 29.82 | +0.97 | 25.4% | 360 | 25.4% | -0.03 | 0.56 | 0.06 | 1.06 | — |
| — | 25.55 | 28.30 | 26.93 | +0.96 | 24.6% | 362.5 | 24.6% | -0.04 | — | — | 0.45 | — |
| — | 23.70 | 25.85 | 24.77 | +0.95 | 23.8% | 365 | 23.8% | -0.05 | 0.57 | 0.25 | 0.90 | — |
| — | 20.75 | 24.25 | 22.50 | +0.93 | 23.1% | 367.5 | 23.1% | -0.07 | 0.38 | 0.01 | 0.75 | — |
| — | 18.40 | 21.15 | 19.77 | +0.91 | 22.5% | 370 | 22.5% | -0.09 | 0.81 | 0.42 | 1.21 | — |
| — | 16.55 | 19.30 | 17.93 | +0.89 | 22.0% | 372.5 | 22.0% | -0.11 | 0.98 | 0.03 | 1.93 | — |
| — | 14.30 | 17.50 | 15.90 | +0.86 | 21.6% | 375 | 21.6% | -0.14 | 1.23 | 0.95 | 1.51 | — |
| — | 12.75 | 14.25 | 13.50 | +0.81 | 21.2% | 377.5 | 21.2% | -0.19 | 2.00 | 0.80 | 3.20 | — |
| — | 10.55 | 12.40 | 11.47 | +0.77 | 20.8% | 380 | 20.8% | -0.24 | 2.27 | 1.90 | 2.65 | — |
| — | 8.95 | 10.85 | 9.90 | +0.71 | 20.6% | 382.5 | 20.6% | -0.30 | 2.90 | 2.34 | 3.45 | — |
| — | 7.15 | 8.90 | 8.03 | +0.64 | 20.3% | 385 | 20.3% | -0.36 | 3.54 | 2.99 | 4.10 | — |
| — | 6.45 | 7.10 | 6.78 | +0.57 | 20.1% | 387.5 | 20.1% | -0.43 | 4.60 | 4.00 | 5.20 | — |
| — | 5.15 | 5.75 | 5.45 | +0.50 | 20.0% | 390 | 20.0% | -0.51 | 5.67 | 5.35 | 6.00 | — |
| — | 3.70 | 4.45 | 4.08 | +0.43 | 19.9% | 392.5 | 19.9% | -0.58 | 7.50 | 6.50 | 8.50 | — |
| — | 2.65 | 3.50 | 3.08 | +0.36 | 19.8% | 395 | 19.8% | -0.65 | 8.78 | 7.50 | 10.05 | — |
| — | 1.53 | 2.68 | 2.10 | +0.29 | 19.7% | 397.5 | 19.7% | -0.72 | 10.15 | 9.15 | 11.15 | — |
| — | 1.00 | 2.03 | 1.51 | +0.23 | 19.7% | 400 | 19.7% | -0.78 | 11.97 | 10.90 | 13.05 | — |
| — | 0.70 | 1.55 | 1.12 | +0.18 | 19.7% | 402.5 | 19.7% | -0.84 | 14.45 | 13.30 | 15.60 | — |
| — | 0.39 | 1.28 | 0.83 | +0.14 | 19.8% | 405 | 19.8% | -0.88 | 16.50 | 14.80 | 18.20 | — |
| — | 0.02 | 2.11 | 1.06 | +0.10 | 19.9% | 407.5 | 19.9% | -0.92 | 18.77 | 17.05 | 20.50 | — |
| — | 0.08 | 0.88 | 0.48 | +0.07 | 20.0% | 410 | 20.0% | -0.94 | 21.20 | 20.05 | 22.35 | — |
| — | 0.02 | 0.59 | 0.30 | +0.04 | 20.3% | 415 | 20.3% | -0.99 | 26.38 | 25.00 | 27.75 | — |
| — | 0.03 | 0.20 | 0.12 | +0.02 | 20.7% | 420 | 20.7% | -1.00 | 31.38 | 30.05 | 32.70 | — |
| — | 0.04 | 0.30 | 0.17 | +0.01 | 21.0% | 425 | 21.0% | -1.00 | 35.98 | 34.25 | 37.70 | — |
| — | — | 2.16 | — | +0.00 | 21.3% | 430 | 21.3% | -1.00 | 40.98 | 39.25 | 42.70 | — |
| — | — | 2.15 | — | +0.00 | 21.7% | 435 | 21.7% | -1.00 | 45.98 | 44.25 | 47.70 | — |
| — | — | 2.14 | — | +0.00 | 22.1% | 440 | 22.1% | -1.00 | 50.98 | 49.25 | 52.70 | — |
| — | — | 0.10 | — | +0.00 | 22.7% | 445 | 22.7% | -1.00 | 55.98 | 54.25 | 57.70 | — |
| — | — | 0.10 | — | +0.00 | 23.5% | 450 | 23.5% | -1.00 | 60.70 | 59.25 | 62.15 | — |
| — | — | 0.10 | — | +0.00 | 24.6% | 455 | 24.6% | -1.00 | 65.97 | 64.25 | 67.70 | — |
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.