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 | |
| — | 73.35 | 77.20 | 75.28 | +0.99 | 32.6% | 315 | 32.6% | -0.01 | — | — | 2.26 | — |
| — | 68.45 | 72.45 | 70.45 | +0.99 | 31.6% | 320 | 31.6% | -0.02 | — | — | 1.02 | — |
| — | 64.05 | 67.40 | 65.72 | +0.98 | 30.6% | 325 | 30.6% | -0.02 | — | — | 2.38 | — |
| — | 59.10 | 62.05 | 60.58 | +0.98 | 29.7% | 330 | — | — | 0.59 | 0.07 | 1.11 | — |
| — | 53.75 | 57.20 | 55.48 | — | — | 335 | 28.7% | -0.03 | — | — | 0.95 | — |
| — | 48.95 | 52.35 | 50.65 | +0.96 | 27.9% | 340 | 27.9% | -0.04 | 0.52 | 0.03 | 1.00 | — |
| — | 44.75 | 47.65 | 46.20 | +0.95 | 27.1% | 345 | 27.1% | -0.06 | 0.95 | 0.10 | 1.81 | — |
| — | 39.85 | 42.40 | 41.12 | +0.93 | 26.3% | 350 | 26.3% | -0.08 | 1.34 | 0.93 | 1.75 | — |
| — | 35.65 | 37.85 | 36.75 | +0.91 | 25.6% | 355 | 25.6% | -0.10 | 1.79 | 1.43 | 2.16 | — |
| — | 30.60 | 33.90 | 32.25 | +0.88 | 25.0% | 360 | 25.0% | -0.13 | 2.06 | 1.25 | 2.87 | — |
| — | 26.20 | 29.70 | 27.95 | +0.84 | 24.4% | 365 | 24.4% | -0.17 | 3.12 | 2.65 | 3.60 | — |
| — | 22.15 | 25.60 | 23.88 | +0.79 | 23.9% | 370 | 23.9% | -0.22 | 3.92 | 2.84 | 5.00 | — |
| — | 18.40 | 21.85 | 20.12 | +0.73 | 23.5% | 375 | 23.5% | -0.28 | 5.17 | 3.75 | 6.60 | — |
| — | 15.20 | 18.00 | 16.60 | +0.67 | 23.2% | 380 | 23.2% | -0.35 | 6.92 | 5.30 | 8.55 | — |
| — | 12.45 | 15.00 | 13.72 | +0.60 | 22.9% | 385 | 22.9% | -0.42 | 8.80 | 7.25 | 10.35 | — |
| — | 8.95 | 12.20 | 10.57 | +0.52 | 22.7% | 390 | 22.7% | -0.49 | 11.18 | 9.65 | 12.70 | — |
| — | 6.45 | 9.70 | 8.07 | +0.45 | 22.5% | 395 | 22.5% | -0.57 | 13.43 | 12.05 | 14.80 | — |
| — | 4.75 | 7.60 | 6.17 | +0.37 | 22.4% | 400 | 22.4% | -0.64 | 15.97 | 15.15 | 16.80 | — |
| — | 2.98 | 5.80 | 4.39 | +0.30 | 22.4% | 405 | 22.4% | -0.71 | 20.05 | 18.55 | 21.55 | — |
| — | 2.51 | 3.75 | 3.13 | +0.24 | 22.4% | 410 | 22.4% | -0.77 | 23.73 | 21.95 | 25.50 | — |
| — | 0.98 | 3.55 | 2.27 | +0.18 | 22.5% | 415 | 22.5% | -0.82 | 27.85 | 26.10 | 29.60 | — |
| — | 1.05 | 2.61 | 1.83 | +0.14 | 22.6% | 420 | 22.6% | -0.86 | 31.95 | 30.90 | 33.00 | — |
| — | 0.01 | 3.40 | 1.71 | +0.11 | 22.8% | 425 | 22.8% | -0.90 | 36.67 | 34.90 | 38.45 | — |
| — | — | 3.05 | — | +0.08 | 23.0% | 430 | 23.0% | -0.93 | 41.40 | 39.65 | 43.15 | — |
| — | — | 2.80 | — | +0.06 | 23.3% | 435 | 23.3% | -0.95 | 46.25 | 44.55 | 47.95 | — |
| — | — | 2.65 | — | +0.04 | 23.6% | 440 | 23.6% | -0.97 | 51.02 | 49.35 | 52.70 | — |
| — | — | 2.53 | — | +0.03 | 23.9% | 445 | 23.9% | -0.99 | 55.70 | 53.75 | 57.65 | — |
| — | — | 2.43 | — | +0.02 | 24.2% | 450 | 24.2% | -1.00 | 61.00 | 59.30 | 62.70 | — |
| — | — | 0.91 | — | +0.02 | 24.5% | 455 | 24.5% | -1.00 | 66.00 | 64.30 | 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.