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 | |
| — | 80.05 | 83.45 | 81.75 | +0.91 | 27.2% | 315 | 27.2% | -0.09 | 3.07 | 2.89 | 3.25 | — |
| — | 71.10 | 74.60 | 72.85 | +0.89 | 26.5% | 325 | 26.5% | -0.12 | 4.38 | 3.70 | 5.05 | — |
| — | 59.10 | 61.80 | 60.45 | +0.84 | 25.5% | 340 | 25.5% | -0.17 | 5.85 | 5.30 | 6.40 | — |
| — | 51.25 | 53.40 | 52.33 | +0.80 | 24.9% | 350 | 24.9% | -0.21 | 7.58 | 6.75 | 8.40 | — |
| — | 43.05 | 45.90 | 44.48 | +0.75 | 24.4% | 360 | 24.4% | -0.26 | 9.80 | 9.10 | 10.50 | — |
| — | 40.30 | 42.55 | 41.42 | +0.72 | 24.1% | 365 | 24.1% | -0.29 | 11.70 | 11.35 | 12.05 | — |
| — | 37.55 | 39.05 | 38.30 | +0.69 | 23.9% | 370 | 23.9% | -0.32 | 13.03 | 12.10 | 13.95 | — |
| — | 33.35 | 36.10 | 34.73 | +0.66 | 23.7% | 375 | 23.7% | -0.35 | 14.82 | 13.75 | 15.90 | — |
| — | 30.60 | 33.00 | 31.80 | +0.63 | 23.5% | 380 | 23.5% | -0.38 | 17.00 | 16.35 | 17.65 | — |
| — | 27.85 | 29.55 | 28.70 | +0.60 | 23.3% | 385 | 23.3% | -0.42 | 18.93 | 17.55 | 20.30 | — |
| — | 24.80 | 27.45 | 26.12 | +0.57 | 23.1% | 390 | 23.1% | -0.45 | 20.82 | 19.75 | 21.90 | — |
| — | 22.25 | 24.65 | 23.45 | +0.53 | 22.9% | 395 | 22.9% | -0.49 | 23.70 | 22.35 | 25.05 | — |
| — | 19.80 | 22.25 | 21.02 | +0.50 | 22.7% | 400 | 22.7% | -0.53 | 25.95 | 24.55 | 27.35 | — |
| — | 17.65 | 19.30 | 18.48 | +0.46 | 22.6% | 405 | 22.6% | -0.56 | 28.73 | 27.35 | 30.10 | — |
| — | 15.20 | 18.00 | 16.60 | +0.43 | 22.5% | 410 | 22.5% | -0.60 | 31.88 | 30.85 | 32.90 | — |
| — | 13.60 | 16.10 | 14.85 | +0.40 | 22.3% | 415 | 22.3% | -0.64 | 35.00 | 33.65 | 36.35 | — |
| — | 12.10 | 14.35 | 13.22 | +0.37 | 22.2% | 420 | 22.2% | -0.67 | 38.65 | 37.45 | 39.85 | — |
| — | 8.90 | 11.35 | 10.12 | +0.31 | 22.0% | 430 | 22.0% | -0.74 | 46.05 | 44.75 | 47.35 | — |
| — | 6.75 | 8.55 | 7.65 | +0.25 | 21.9% | 440 | 21.9% | -0.81 | 54.05 | 52.75 | 55.35 | — |
| — | 5.20 | 6.50 | 5.85 | +0.20 | 21.8% | 450 | 21.8% | -0.86 | 62.58 | 61.35 | 63.80 | — |
| — | 3.60 | 5.10 | 4.35 | +0.16 | 21.8% | 460 | 21.8% | -0.90 | 71.20 | 69.90 | 72.50 | — |
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.