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 | |
| — | 82.20 | 84.70 | 83.45 | +0.92 | 27.4% | 315 | 27.4% | -0.08 | 3.06 | 2.77 | 3.35 | — |
| — | 73.35 | 76.05 | 74.70 | +0.89 | 26.7% | 325 | 26.7% | -0.11 | 4.00 | 3.80 | 4.20 | — |
| — | 60.55 | 63.15 | 61.85 | +0.84 | 25.7% | 340 | 25.7% | -0.16 | 5.85 | 5.10 | 6.60 | — |
| — | 52.50 | 55.30 | 53.90 | +0.80 | 25.1% | 350 | 25.1% | -0.20 | 8.05 | 6.90 | 9.20 | — |
| — | 44.75 | 47.50 | 46.12 | +0.76 | 24.6% | 360 | 24.6% | -0.25 | 10.03 | 9.60 | 10.45 | — |
| — | 41.10 | 43.70 | 42.40 | +0.73 | 24.3% | 365 | 24.3% | -0.28 | 11.03 | 10.30 | 11.75 | — |
| — | 37.55 | 40.50 | 39.02 | +0.70 | 24.1% | 370 | 24.1% | -0.31 | 12.88 | 12.45 | 13.30 | — |
| — | 34.50 | 37.15 | 35.83 | +0.67 | 23.9% | 375 | 23.9% | -0.34 | 13.93 | 12.85 | 15.00 | — |
| — | 31.35 | 34.00 | 32.67 | +0.64 | 23.6% | 380 | 23.6% | -0.37 | 15.90 | 15.00 | 16.80 | — |
| — | 28.30 | 31.05 | 29.68 | +0.61 | 23.4% | 385 | 23.4% | -0.40 | 17.77 | 16.70 | 18.85 | — |
| — | 25.60 | 28.20 | 26.90 | +0.58 | 23.2% | 390 | 23.2% | -0.44 | 20.45 | 19.90 | 21.00 | — |
| — | 23.10 | 25.60 | 24.35 | +0.55 | 23.0% | 395 | 23.0% | -0.47 | 22.30 | 21.25 | 23.35 | — |
| — | 20.65 | 23.10 | 21.88 | +0.51 | 22.8% | 400 | 22.8% | -0.51 | 24.73 | 23.55 | 25.90 | — |
| — | 18.40 | 20.80 | 19.60 | +0.48 | 22.7% | 405 | 22.7% | -0.55 | 27.50 | 26.30 | 28.70 | — |
| — | 16.70 | 17.80 | 17.25 | +0.44 | 22.5% | 410 | 22.5% | -0.59 | 30.52 | 29.30 | 31.75 | — |
| — | 14.35 | 15.90 | 15.12 | +0.41 | 22.4% | 415 | 22.4% | -0.62 | 33.70 | 32.45 | 34.95 | — |
| — | 11.20 | 12.45 | 11.82 | +0.35 | 22.1% | 425 | 22.1% | -0.69 | 40.85 | 39.50 | 42.20 | — |
| — | 8.50 | 10.25 | 9.38 | +0.29 | 22.0% | 435 | 22.0% | -0.76 | 48.35 | 46.70 | 50.00 | — |
| — | 6.40 | 8.15 | 7.28 | +0.24 | 21.8% | 445 | 21.8% | -0.82 | 56.77 | 55.35 | 58.20 | — |
| — | 4.65 | 6.50 | 5.58 | +0.19 | 21.7% | 455 | 21.7% | -0.88 | 65.55 | 64.10 | 67.00 | — |
| — | 3.00 | 3.75 | 3.38 | +0.13 | 21.7% | 470 | 21.7% | -0.95 | 79.70 | 78.40 | 81.00 | — |
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.