Spot 390.84
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.90 | 74.00 | 72.45 | +0.97 | 38.4% | 320 | 38.4% | -0.03 | 1.02 | 0.65 | 1.40 | — |
| — | 61.30 | 64.40 | 62.85 | +0.95 | 37.1% | 330 | 37.1% | -0.05 | 0.93 | 0.05 | 1.80 | — |
| — | 51.90 | 54.90 | 53.40 | +0.92 | 35.6% | 340 | 35.6% | -0.08 | 1.50 | 0.70 | 2.30 | — |
| — | 46.90 | 50.30 | 48.60 | +0.90 | 34.8% | 345 | 34.8% | -0.10 | 2.25 | 0.70 | 3.80 | — |
| — | 42.40 | 46.20 | 44.30 | +0.88 | 34.0% | 350 | 34.0% | -0.12 | 2.50 | 0.90 | 4.10 | — |
| — | 38.60 | 41.30 | 39.95 | +0.86 | 33.2% | 355 | 33.2% | -0.15 | 2.85 | 1.40 | 4.30 | — |
| — | 34.20 | 37.00 | 35.60 | +0.83 | 32.5% | 360 | 32.5% | -0.18 | 3.50 | 2.20 | 4.80 | — |
| — | 30.00 | 32.80 | 31.40 | +0.79 | 31.8% | 365 | 31.8% | -0.21 | 4.50 | 3.40 | 5.60 | — |
| — | 25.60 | 28.80 | 27.20 | +0.75 | 31.1% | 370 | 31.1% | -0.25 | 5.35 | 3.80 | 6.90 | — |
| — | 23.70 | 26.90 | 25.30 | +0.73 | 30.8% | 372.5 | 30.8% | -0.27 | 6.05 | 4.50 | 7.60 | — |
| — | 21.90 | 25.00 | 23.45 | +0.71 | 30.5% | 375 | 30.5% | -0.30 | 6.65 | 5.10 | 8.20 | — |
| — | 20.00 | 23.50 | 21.75 | +0.68 | 30.2% | 377.5 | 30.2% | -0.32 | 7.65 | 5.80 | 9.50 | — |
| — | 18.30 | 21.90 | 20.10 | +0.66 | 30.0% | 380 | 30.0% | -0.35 | 8.20 | 6.60 | 9.80 | — |
| — | 16.60 | 20.10 | 18.35 | +0.63 | 29.7% | 382.5 | 29.7% | -0.38 | 9.00 | 7.40 | 10.60 | — |
| — | 15.00 | 18.40 | 16.70 | +0.60 | 29.5% | 385 | 29.5% | -0.40 | 9.95 | 8.30 | 11.60 | — |
| — | 13.40 | 16.80 | 15.10 | +0.57 | 29.2% | 387.5 | 29.2% | -0.43 | 10.80 | 9.00 | 12.60 | — |
| — | 12.00 | 15.20 | 13.60 | +0.54 | 29.0% | 390 | 29.0% | -0.46 | 11.80 | 9.90 | 13.70 | — |
| — | 10.70 | 14.20 | 12.45 | +0.51 | 28.8% | 392.5 | 28.8% | -0.49 | 13.20 | 11.50 | 14.90 | — |
| — | 9.40 | 12.90 | 11.15 | +0.48 | 28.6% | 395 | 28.6% | -0.52 | 14.20 | 12.30 | 16.10 | — |
| — | 8.30 | 11.80 | 10.05 | +0.45 | 28.5% | 397.5 | 28.5% | -0.55 | 15.60 | 13.60 | 17.60 | — |
| — | 6.70 | 10.80 | 8.75 | +0.42 | 28.3% | 400 | 28.3% | -0.58 | 17.30 | 15.70 | 18.90 | — |
| — | 5.70 | 9.90 | 7.80 | +0.39 | 28.2% | 402.5 | 28.2% | -0.61 | 18.80 | 17.20 | 20.40 | — |
| — | 4.80 | 8.70 | 6.75 | +0.36 | 28.1% | 405 | 28.1% | -0.64 | 20.45 | 18.90 | 22.00 | — |
| — | 4.00 | 7.90 | 5.95 | +0.34 | 28.0% | 407.5 | 28.0% | -0.67 | 21.85 | 20.00 | 23.70 | — |
| — | 3.40 | 6.30 | 4.85 | +0.31 | 27.9% | 410 | 27.9% | -0.70 | 24.05 | 22.70 | 25.40 | — |
| — | 3.10 | 6.80 | 4.95 | +0.28 | 27.8% | 412.5 | 27.8% | -0.73 | 25.80 | 24.30 | 27.30 | — |
| — | 2.05 | 5.90 | 3.98 | +0.26 | 27.7% | 415 | 27.7% | -0.75 | 27.70 | 26.20 | 29.20 | — |
| — | 2.10 | 5.30 | 3.70 | +0.23 | 27.7% | 417.5 | 27.7% | -0.78 | 29.70 | 28.20 | 31.20 | — |
| — | 1.70 | 4.80 | 3.25 | +0.21 | 27.7% | 420 | 27.7% | -0.80 | 31.55 | 29.60 | 33.50 | — |
| — | 1.45 | 4.60 | 3.02 | +0.17 | 27.7% | 425 | 27.7% | -0.84 | 35.70 | 33.90 | 37.50 | — |
| — | 1.15 | 2.25 | 1.70 | +0.14 | 27.8% | 430 | 27.8% | -0.88 | 40.15 | 38.30 | 42.00 | — |
| — | 0.10 | 3.50 | 1.80 | +0.11 | 27.9% | 435 | 27.9% | -0.91 | 45.10 | 43.70 | 46.50 | — |
| — | 0.05 | 1.75 | 0.90 | +0.09 | 28.1% | 440 | 28.1% | -0.93 | 49.75 | 47.70 | 51.80 | — |
| — | — | 2.90 | — | +0.06 | 28.7% | 450 | 28.7% | -0.97 | 59.45 | 57.50 | 61.40 | — |
| — | — | 2.50 | — | +0.04 | 29.7% | 460 | 29.7% | -0.99 | 69.45 | 67.40 | 71.50 | — |
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.