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 | |
| — | 74.30 | 78.20 | 76.25 | +1.00 | 32.7% | 315 | 32.7% | -0.00 | — | — | 2.20 | — |
| — | 69.60 | 72.50 | 71.05 | +1.00 | 31.6% | 320 | 31.6% | -0.00 | — | — | 2.20 | — |
| — | 64.40 | 68.20 | 66.30 | +1.00 | 30.6% | 325 | 30.6% | -0.00 | — | — | 2.25 | — |
| — | 59.30 | 63.20 | 61.25 | +1.00 | 29.7% | 330 | 29.7% | -0.00 | — | — | 2.25 | — |
| — | 54.30 | 58.20 | 56.25 | +1.00 | 28.9% | 335 | 28.9% | -0.00 | — | — | 1.15 | — |
| — | 49.50 | 53.30 | 51.40 | +1.00 | 28.2% | 340 | 28.2% | -0.00 | — | — | 2.40 | — |
| — | 47.00 | 50.90 | 48.95 | +1.00 | 27.9% | 342.5 | 27.9% | -0.00 | — | — | 2.45 | — |
| — | 44.60 | 48.40 | 46.50 | +1.00 | 27.6% | 345 | 27.6% | -0.00 | — | — | 2.50 | — |
| — | 42.40 | 45.30 | 43.85 | +0.99 | 27.3% | 347.5 | 27.3% | -0.01 | — | — | 2.55 | — |
| — | 39.70 | 42.90 | 41.30 | +0.99 | 27.1% | 350 | 27.1% | -0.01 | — | — | 2.60 | — |
| — | 37.60 | 40.40 | 39.00 | +0.99 | 26.9% | 352.5 | 26.9% | -0.01 | — | — | 2.70 | — |
| — | 34.80 | 38.60 | 36.70 | +0.98 | 26.7% | 355 | 26.7% | -0.02 | — | — | 2.80 | — |
| — | 32.40 | 36.20 | 34.30 | +0.98 | 26.5% | 357.5 | 26.5% | -0.02 | — | — | 2.90 | — |
| — | 30.00 | 33.80 | 31.90 | +0.97 | 26.3% | 360 | 26.3% | -0.03 | — | — | 3.10 | — |
| — | 27.60 | 31.50 | 29.55 | +0.96 | 26.2% | 362.5 | 26.2% | -0.04 | — | — | 3.10 | — |
| — | 25.70 | 28.50 | 27.10 | +0.94 | 26.1% | 365 | 26.1% | -0.06 | — | — | 3.00 | — |
| — | 23.30 | 26.10 | 24.70 | +0.92 | 26.0% | 367.5 | 26.0% | -0.08 | 1.73 | 0.25 | 3.20 | — |
| — | 20.70 | 23.80 | 22.25 | +0.90 | 26.0% | 370 | 26.0% | -0.10 | 1.05 | 0.30 | 1.80 | — |
| — | 18.70 | 21.60 | 20.15 | +0.87 | 25.9% | 372.5 | 25.9% | -0.13 | 1.90 | 0.20 | 3.60 | — |
| — | 16.50 | 19.40 | 17.95 | +0.83 | 25.9% | 375 | 25.9% | -0.17 | 1.55 | 0.55 | 2.55 | — |
| — | 14.40 | 17.30 | 15.85 | +0.79 | 25.9% | 377.5 | 25.9% | -0.21 | 2.45 | 0.90 | 4.00 | — |
| — | 12.50 | 15.40 | 13.95 | +0.75 | 25.9% | 380 | 25.9% | -0.25 | 2.80 | 0.70 | 4.90 | — |
| — | 10.20 | 13.50 | 11.85 | +0.70 | 26.0% | 382.5 | 26.0% | -0.30 | 3.38 | 1.85 | 4.90 | — |
| — | 8.80 | 12.40 | 10.60 | +0.65 | 26.0% | 385 | 26.0% | -0.35 | 4.17 | 2.65 | 5.70 | — |
| — | 6.70 | 10.60 | 8.65 | +0.59 | 26.1% | 387.5 | 26.1% | -0.41 | 4.85 | 3.10 | 6.60 | — |
| — | 5.10 | 9.10 | 7.10 | +0.54 | 26.2% | 390 | 26.2% | -0.46 | 5.90 | 4.10 | 7.70 | — |
| — | 3.90 | 7.90 | 5.90 | +0.48 | 26.3% | 392.5 | 26.3% | -0.52 | 6.95 | 5.20 | 8.70 | — |
| — | 2.65 | 6.80 | 4.72 | +0.43 | 26.5% | 395 | 26.5% | -0.58 | 8.35 | 6.80 | 9.90 | — |
| — | 1.75 | 5.20 | 3.48 | +0.37 | 26.6% | 397.5 | 26.6% | -0.63 | 9.80 | 8.00 | 11.60 | — |
| — | 2.35 | 4.90 | 3.62 | +0.33 | 26.9% | 400 | 26.9% | -0.68 | 11.80 | 10.30 | 13.30 | — |
| — | 0.20 | 4.30 | 2.25 | +0.28 | 27.1% | 402.5 | 27.1% | -0.73 | 13.80 | 12.30 | 15.30 | — |
| — | 0.20 | 3.70 | 1.95 | +0.24 | 27.4% | 405 | 27.4% | -0.77 | 15.80 | 14.30 | 17.30 | — |
| — | — | 3.50 | — | +0.20 | 27.6% | 407.5 | 27.6% | -0.80 | 17.95 | 16.50 | 19.40 | — |
| — | — | 2.60 | — | +0.17 | 27.9% | 410 | 27.9% | -0.84 | 20.10 | 18.30 | 21.90 | — |
| — | — | 3.10 | — | +0.15 | 28.2% | 412.5 | 28.2% | -0.86 | 22.45 | 20.90 | 24.00 | — |
| — | — | 2.95 | — | +0.12 | 28.5% | 415 | 28.5% | -0.89 | 24.75 | 22.80 | 26.70 | — |
| — | 0.05 | 2.45 | 1.25 | +0.10 | 28.9% | 417.5 | 28.9% | -0.91 | 27.20 | 25.80 | 28.60 | — |
| — | — | 2.40 | — | +0.08 | 29.2% | 420 | 29.2% | -0.93 | 29.50 | 27.60 | 31.40 | — |
| — | — | 2.30 | — | +0.06 | 29.9% | 425 | 29.9% | -0.95 | 34.40 | 32.50 | 36.30 | — |
| — | — | 2.20 | — | +0.04 | 30.6% | 430 | 30.6% | -0.98 | 39.40 | 37.50 | 41.30 | — |
| — | — | 2.20 | — | +0.03 | 31.3% | 435 | 31.3% | -0.99 | 44.40 | 42.50 | 46.30 | — |
| — | — | 2.15 | — | +0.02 | 32.0% | 440 | 32.0% | -1.00 | 49.40 | 47.50 | 51.30 | — |
| — | — | 2.15 | — | +0.01 | 32.7% | 445 | 32.7% | -1.00 | 54.40 | 52.50 | 56.30 | — |
| — | — | 2.15 | — | +0.01 | 33.4% | 450 | 33.4% | -1.00 | 59.30 | 57.20 | 61.40 | — |
| — | — | 2.15 | — | +0.01 | 34.1% | 455 | 34.1% | -1.00 | 64.40 | 62.50 | 66.30 | — |
| — | — | 2.15 | — | +0.00 | 34.8% | 460 | 34.8% | -1.00 | 69.40 | 67.50 | 71.30 | — |
| — | — | 2.15 | — | +0.00 | 35.5% | 465 | 35.5% | -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.