Spot 391.21
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.70 | 80.95 | 79.83 | +0.95 | 27.9% | 315 | 27.9% | -0.05 | 1.12 | 0.87 | 1.38 | 1,241 |
| — | 69.25 | 71.65 | 70.45 | +0.93 | 26.7% | 325 | 26.7% | -0.07 | 1.58 | 1.33 | 1.84 | — |
| — | 55.60 | 57.95 | 56.77 | +0.89 | 25.2% | 340 | 25.2% | -0.11 | 2.85 | 2.65 | 3.05 | — |
| — | 46.75 | 49.25 | 48.00 | +0.85 | 24.3% | 350 | 24.3% | -0.15 | 3.92 | 3.45 | 4.40 | — |
| — | 39.25 | 41.10 | 40.17 | +0.80 | 23.5% | 360 | 23.5% | -0.21 | 5.83 | 5.55 | 6.10 | — |
| — | 34.75 | 37.25 | 36.00 | +0.77 | 23.1% | 365 | 23.1% | -0.24 | 6.88 | 6.55 | 7.20 | — |
| — | 31.45 | 33.50 | 32.48 | +0.73 | 22.7% | 370 | 22.7% | -0.27 | 8.18 | 7.80 | 8.55 | — |
| — | 27.60 | 30.10 | 28.85 | +0.69 | 22.4% | 375 | 22.4% | -0.31 | 9.65 | 9.20 | 10.10 | — |
| — | 24.35 | 26.30 | 25.32 | +0.65 | 22.1% | 380 | 22.1% | -0.35 | 11.25 | 10.70 | 11.80 | — |
| — | 21.35 | 23.25 | 22.30 | +0.61 | 21.9% | 385 | 21.9% | -0.40 | 13.12 | 12.50 | 13.75 | — |
| — | 18.15 | 20.25 | 19.20 | +0.57 | 21.6% | 390 | 21.6% | -0.45 | 15.32 | 14.80 | 15.85 | — |
| — | 15.80 | 17.35 | 16.57 | +0.52 | 21.4% | 395 | 21.4% | -0.50 | 17.82 | 17.05 | 18.60 | — |
| — | 13.65 | 14.95 | 14.30 | +0.47 | 21.2% | 400 | 21.2% | -0.55 | 20.43 | 19.75 | 21.10 | — |
| — | 11.45 | 12.75 | 12.10 | +0.42 | 21.1% | 405 | 21.1% | -0.60 | 23.35 | 22.55 | 24.15 | — |
| — | 10.05 | 10.80 | 10.43 | +0.38 | 20.9% | 410 | 20.9% | -0.65 | 26.30 | 25.10 | 27.50 | — |
| — | 8.00 | 8.90 | 8.45 | +0.34 | 20.8% | 415 | 20.8% | -0.70 | 29.93 | 28.85 | 31.00 | — |
| — | 5.40 | 6.15 | 5.78 | +0.26 | 20.7% | 425 | 20.7% | -0.78 | 37.52 | 36.20 | 38.85 | — |
| — | 3.60 | 4.25 | 3.92 | +0.19 | 20.7% | 435 | 20.7% | -0.85 | 45.88 | 44.60 | 47.15 | — |
| — | 2.30 | 2.84 | 2.57 | +0.14 | 20.8% | 445 | 20.8% | -0.91 | 55.02 | 53.75 | 56.30 | — |
| — | 1.42 | 1.91 | 1.67 | +0.10 | 21.0% | 455 | 21.0% | -0.96 | 64.50 | 63.10 | 65.90 | — |
| — | 0.70 | 1.20 | 0.95 | +0.06 | 21.5% | 470 | 21.5% | -1.00 | 78.95 | 77.05 | 80.85 | — |
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.