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 | |
| — | 74.20 | 77.00 | 75.60 | +1.00 | 34.4% | 315 | 34.4% | +0.00 | — | — | 2.15 | — |
| — | 69.30 | 72.90 | 71.10 | +1.00 | 33.1% | 320 | 33.1% | +0.00 | — | — | 2.15 | — |
| — | 66.70 | 70.40 | 68.55 | +1.00 | 32.5% | 322.5 | 32.5% | +0.00 | — | — | 2.15 | — |
| — | 64.20 | 67.00 | 65.60 | +1.00 | 31.9% | 325 | 31.9% | +0.00 | — | — | 2.15 | — |
| — | 61.70 | 64.50 | 63.10 | +1.00 | 31.4% | 327.5 | 31.4% | +0.00 | — | — | 2.15 | — |
| — | 59.30 | 62.00 | 60.65 | +1.00 | 30.8% | 330 | 30.8% | +0.00 | — | — | 1.20 | — |
| — | 56.80 | 59.50 | 58.15 | +1.00 | 30.3% | 332.5 | 30.3% | +0.00 | — | — | 2.15 | — |
| — | 54.00 | 57.90 | 55.95 | +1.00 | 29.8% | 335 | 29.8% | +0.00 | — | — | 2.15 | — |
| — | 51.50 | 55.40 | 53.45 | +1.00 | 29.4% | 337.5 | 29.4% | +0.00 | — | — | 2.15 | — |
| — | 49.30 | 52.00 | 50.65 | +1.00 | 29.0% | 340 | 29.0% | -0.00 | — | — | 2.15 | — |
| — | 46.50 | 50.40 | 48.45 | +1.00 | 28.6% | 342.5 | 28.6% | -0.00 | — | — | 2.15 | — |
| — | 44.40 | 47.80 | 46.10 | +1.00 | 28.2% | 345 | 28.2% | -0.00 | — | — | 2.15 | — |
| — | 41.50 | 45.40 | 43.45 | +1.00 | 27.9% | 347.5 | 27.9% | -0.00 | — | — | 2.15 | — |
| — | 39.00 | 42.10 | 40.55 | +1.00 | 27.6% | 350 | 27.6% | -0.00 | — | — | 2.20 | — |
| — | 36.50 | 39.60 | 38.05 | +1.00 | 27.3% | 352.5 | 27.3% | -0.00 | — | — | 1.20 | — |
| — | 34.30 | 37.10 | 35.70 | +1.00 | 27.1% | 355 | 27.1% | -0.00 | — | — | 2.25 | — |
| — | 31.90 | 34.60 | 33.25 | +1.00 | 26.9% | 357.5 | 26.9% | -0.00 | — | — | 2.25 | — |
| — | 29.40 | 32.20 | 30.80 | +1.00 | 26.8% | 360 | 26.8% | -0.00 | — | — | 2.35 | — |
| — | 27.00 | 29.70 | 28.35 | +1.00 | 26.7% | 362.5 | 26.7% | -0.00 | — | — | 2.40 | — |
| — | 24.60 | 27.30 | 25.95 | +0.99 | 26.6% | 365 | 26.6% | -0.01 | — | — | 0.55 | — |
| — | 22.10 | 25.70 | 23.90 | +0.99 | 26.5% | 367.5 | 26.5% | -0.01 | — | — | 2.60 | — |
| — | 19.70 | 22.40 | 21.05 | +0.98 | 26.5% | 370 | 26.5% | -0.02 | — | — | 1.50 | — |
| — | 17.40 | 20.10 | 18.75 | +0.96 | 26.5% | 372.5 | 26.5% | -0.04 | — | — | 2.25 | — |
| — | 15.00 | 17.80 | 16.40 | +0.94 | 26.4% | 375 | 26.4% | -0.06 | 1.57 | 0.30 | 2.85 | — |
| — | 12.70 | 15.50 | 14.10 | +0.90 | 26.2% | 377.5 | 26.2% | -0.10 | — | — | 3.00 | — |
| — | 10.50 | 13.30 | 11.90 | +0.86 | 26.0% | 380 | 26.0% | -0.14 | — | — | 3.10 | — |
| — | 8.40 | 11.20 | 9.80 | +0.80 | 25.8% | 382.5 | 25.8% | -0.20 | 1.80 | 0.10 | 3.50 | — |
| — | 6.40 | 9.20 | 7.80 | +0.72 | 25.6% | 385 | 25.6% | -0.28 | 2.42 | 1.05 | 3.80 | — |
| — | 4.60 | 7.50 | 6.05 | +0.64 | 25.5% | 387.5 | 25.5% | -0.36 | 2.92 | 0.95 | 4.90 | — |
| — | 2.70 | 6.00 | 4.35 | +0.54 | 25.4% | 390 | 25.4% | -0.46 | 3.70 | 1.70 | 5.70 | — |
| — | 1.20 | 4.70 | 2.95 | +0.45 | 25.5% | 392.5 | 25.5% | -0.55 | 4.75 | 3.00 | 6.50 | — |
| — | 1.80 | 2.50 | 2.15 | +0.36 | 25.6% | 395 | 25.6% | -0.65 | 6.50 | 5.00 | 8.00 | — |
| — | 0.05 | 3.70 | 1.88 | +0.28 | 25.8% | 397.5 | 25.8% | -0.73 | 8.05 | 6.30 | 9.80 | — |
| — | — | 1.40 | — | +0.21 | 26.1% | 400 | 26.1% | -0.80 | 10.20 | 8.60 | 11.80 | — |
| — | — | 2.80 | — | +0.15 | 26.5% | 402.5 | 26.5% | -0.85 | 12.55 | 11.10 | 14.00 | — |
| — | — | 2.50 | — | +0.11 | 26.9% | 405 | 26.9% | -0.90 | 14.90 | 13.50 | 16.30 | — |
| — | — | 2.40 | — | +0.08 | 27.4% | 407.5 | 27.4% | -0.93 | 17.25 | 15.90 | 18.60 | — |
| — | — | 0.45 | — | +0.05 | 27.9% | 410 | 27.9% | -0.95 | 19.85 | 18.40 | 21.30 | — |
| — | — | 2.25 | — | +0.04 | 28.3% | 412.5 | 28.3% | -0.97 | 22.15 | 20.80 | 23.50 | — |
| — | — | 2.25 | — | +0.02 | 28.7% | 415 | 28.7% | -0.98 | 24.40 | 22.50 | 26.30 | — |
| — | — | 2.20 | — | +0.02 | 29.2% | 417.5 | 29.2% | -0.99 | 27.15 | 25.70 | 28.60 | — |
| — | — | 2.15 | — | +0.01 | 29.6% | 420 | 29.6% | -1.00 | 29.75 | 28.20 | 31.30 | — |
| — | — | 2.15 | — | +0.00 | 30.4% | 425 | 30.4% | -1.00 | 34.60 | 33.20 | 36.00 | — |
| — | — | 2.15 | — | +0.00 | 31.1% | 430 | 31.1% | -1.00 | 39.40 | 37.50 | 41.30 | — |
| — | — | 2.15 | — | +0.00 | 31.9% | 435 | 31.9% | -1.00 | 44.25 | 42.30 | 46.20 | — |
| — | — | 2.15 | — | +0.00 | 32.7% | 440 | 32.7% | -1.00 | 49.40 | 47.50 | 51.30 | — |
| — | — | 2.15 | — | +0.00 | 33.5% | 445 | 33.5% | -1.00 | 54.40 | 52.50 | 56.30 | — |
| — | — | 2.15 | — | +0.00 | 34.2% | 450 | 34.2% | -1.00 | 59.40 | 57.50 | 61.30 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 455 | 34.9% | -1.00 | 64.40 | 62.50 | 66.30 | — |
| — | — | 2.15 | — | +0.00 | 35.6% | 460 | 35.6% | -1.00 | 69.40 | 67.50 | 71.30 | — |
| — | — | 2.15 | — | +0.00 | 36.3% | 465 | 36.3% | -1.00 | 74.40 | 72.50 | 76.30 | — |
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.