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 | |
| — | 76.55 | 79.85 | 78.20 | +0.95 | 27.5% | 315 | 27.5% | -0.05 | 1.29 | 1.03 | 1.56 | — |
| — | 67.90 | 70.55 | 69.22 | +0.93 | 26.4% | 325 | 26.4% | -0.07 | 1.92 | 1.52 | 2.31 | — |
| — | 54.30 | 56.30 | 55.30 | +0.88 | 24.9% | 340 | 24.9% | -0.12 | 3.15 | 2.65 | 3.65 | — |
| — | 45.65 | 47.65 | 46.65 | +0.84 | 24.1% | 350 | 24.1% | -0.16 | 4.30 | 3.80 | 4.80 | — |
| — | 37.15 | 40.20 | 38.67 | +0.79 | 23.3% | 360 | 23.3% | -0.22 | 6.05 | 5.60 | 6.50 | — |
| — | 33.65 | 36.20 | 34.92 | +0.75 | 23.0% | 365 | 23.0% | -0.25 | 7.12 | 6.70 | 7.55 | — |
| — | 30.00 | 32.40 | 31.20 | +0.72 | 22.7% | 370 | 22.7% | -0.29 | 8.62 | 7.90 | 9.35 | — |
| — | 26.30 | 29.25 | 27.77 | +0.68 | 22.4% | 375 | 22.4% | -0.33 | 9.82 | 8.85 | 10.80 | — |
| — | 23.30 | 25.25 | 24.27 | +0.64 | 22.2% | 380 | 22.2% | -0.38 | 11.75 | 11.00 | 12.50 | — |
| — | 20.30 | 22.90 | 21.60 | +0.59 | 21.9% | 385 | 21.9% | -0.42 | 13.82 | 13.05 | 14.60 | — |
| — | 18.50 | 18.75 | 18.62 | +0.55 | 21.7% | 390 | 21.7% | -0.47 | 16.07 | 15.00 | 17.15 | — |
| — | 15.10 | 16.25 | 15.68 | +0.50 | 21.5% | 395 | 21.5% | -0.52 | 18.55 | 17.60 | 19.50 | — |
| — | 12.50 | 13.90 | 13.20 | +0.46 | 21.3% | 400 | 21.3% | -0.57 | 21.18 | 20.05 | 22.30 | — |
| — | 10.95 | 11.85 | 11.40 | +0.41 | 21.2% | 405 | 21.2% | -0.62 | 24.23 | 23.00 | 25.45 | — |
| — | 9.05 | 10.00 | 9.53 | +0.36 | 21.1% | 410 | 21.1% | -0.67 | 27.68 | 26.35 | 29.00 | — |
| — | 6.75 | 8.40 | 7.58 | +0.32 | 21.0% | 415 | 21.0% | -0.71 | 31.05 | 30.00 | 32.10 | — |
| — | 5.35 | 7.00 | 6.17 | +0.28 | 20.9% | 420 | 20.9% | -0.75 | 35.20 | 33.75 | 36.65 | — |
| — | 4.05 | 4.70 | 4.38 | +0.21 | 20.8% | 430 | 20.8% | -0.83 | 42.95 | 41.65 | 44.25 | — |
| — | 2.25 | 3.15 | 2.70 | +0.15 | 20.8% | 440 | 20.8% | -0.89 | 51.83 | 50.05 | 53.60 | — |
| — | 1.05 | 1.87 | 1.46 | +0.09 | 21.0% | 455 | 21.0% | -0.95 | 66.00 | 64.30 | 67.70 | — |
| — | 0.66 | 1.35 | 1.00 | +0.07 | 21.2% | 465 | 21.2% | -0.99 | 75.75 | 73.75 | 77.75 | — |
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.