Spot 391.23
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.20 | 73.00 | 70.10 | +1.00 | 41.6% | 320 | 41.6% | -0.00 | — | — | 4.90 | — |
| — | 62.20 | 67.80 | 65.00 | +1.00 | 40.8% | 325 | 40.8% | -0.00 | — | — | 4.90 | — |
| — | 57.20 | 62.60 | 59.90 | +1.00 | 39.8% | 330 | 39.8% | -0.00 | — | — | 4.90 | — |
| — | 52.20 | 57.60 | 54.90 | +1.00 | 38.7% | 335 | 38.7% | -0.00 | — | — | 4.90 | — |
| — | 47.20 | 53.00 | 50.10 | +0.99 | 37.6% | 340 | 37.6% | -0.01 | — | — | 4.90 | — |
| — | 42.20 | 47.60 | 44.90 | +0.99 | 36.4% | 345 | 36.4% | -0.01 | — | — | 4.90 | — |
| — | 37.20 | 42.60 | 39.90 | +0.99 | 35.3% | 350 | 35.3% | -0.01 | — | — | 0.10 | — |
| — | 32.20 | 37.60 | 34.90 | +0.98 | 34.3% | 355 | 34.3% | -0.02 | — | — | 4.90 | — |
| — | 27.20 | 32.70 | 29.95 | +0.97 | 33.3% | 360 | 33.3% | -0.03 | — | — | 2.95 | — |
| — | 24.80 | 30.30 | 27.55 | — | — | 362.5 | — | — | — | — | 0.45 | — |
| — | 22.30 | 28.20 | 25.25 | +0.94 | 32.4% | 365 | 32.4% | -0.06 | 2.48 | 0.05 | 4.90 | — |
| — | 19.90 | 25.60 | 22.75 | — | — | 367.5 | — | — | — | — | 3.30 | — |
| — | 17.40 | 22.90 | 20.15 | +0.89 | 31.5% | 370 | 31.5% | -0.10 | 0.53 | 0.05 | 1.00 | — |
| — | 15.00 | 21.10 | 18.05 | +0.86 | 31.1% | 372.5 | 31.1% | -0.14 | 0.42 | 0.05 | 0.80 | — |
| — | 12.70 | 18.80 | 15.75 | +0.82 | 30.8% | 375 | 30.8% | -0.18 | 0.55 | 0.35 | 0.75 | — |
| — | 11.00 | 16.10 | 13.55 | +0.77 | 30.4% | 377.5 | 30.4% | -0.24 | 0.55 | 0.05 | 1.05 | — |
| — | 8.80 | 13.20 | 11.00 | +0.70 | 30.1% | 380 | 30.1% | -0.29 | 1.07 | 0.55 | 1.60 | — |
| — | 7.30 | 12.50 | 9.90 | +0.63 | 29.7% | 382.5 | 29.7% | -0.37 | 1.20 | 0.25 | 2.15 | — |
| — | 6.50 | 10.20 | 8.35 | +0.56 | 29.4% | 385 | 29.4% | -0.44 | 2.10 | 1.45 | 2.75 | — |
| — | 5.80 | 8.30 | 7.05 | +0.48 | 29.1% | 387.5 | 29.1% | -0.52 | 2.73 | 1.95 | 3.50 | — |
| — | 4.40 | 5.60 | 5.00 | +0.41 | 28.8% | 390 | 28.8% | -0.60 | 4.03 | 2.75 | 5.30 | — |
| — | 3.20 | 5.10 | 4.15 | +0.33 | 28.6% | 392.5 | 28.6% | -0.67 | 4.85 | 3.80 | 5.90 | — |
| — | 2.20 | 3.40 | 2.80 | +0.26 | 28.3% | 395 | 28.3% | -0.74 | 6.50 | 5.50 | 7.50 | 62 |
| — | 1.55 | 2.50 | 2.02 | +0.21 | 28.1% | 397.5 | 28.1% | -0.80 | 8.25 | 6.20 | 10.30 | — |
| — | 1.00 | 1.50 | 1.25 | +0.16 | 28.0% | 400 | 28.0% | -0.85 | 11.40 | 9.00 | 13.80 | — |
| — | 0.35 | 2.00 | 1.18 | +0.13 | 27.9% | 402.5 | — | — | 13.80 | 10.70 | 16.90 | — |
| — | 0.05 | 1.00 | 0.53 | +0.10 | 27.9% | 405 | 27.9% | -0.91 | 15.75 | 13.40 | 18.10 | — |
| — | 0.10 | 1.05 | 0.57 | +0.08 | 27.9% | 407.5 | 27.9% | -0.93 | 17.85 | 14.80 | 20.90 | — |
| — | 0.05 | 1.35 | 0.70 | +0.06 | 27.9% | 410 | 27.9% | -0.95 | 20.55 | 17.80 | 23.30 | — |
| — | — | 4.90 | — | +0.05 | 28.0% | 412.5 | 28.0% | -0.96 | 22.90 | 20.00 | 25.80 | — |
| — | 0.05 | 1.20 | 0.62 | +0.04 | 28.0% | 415 | — | — | 25.30 | 22.40 | 28.20 | — |
| — | — | 4.90 | — | +0.03 | 28.1% | 417.5 | — | — | 27.80 | 24.90 | 30.70 | — |
| — | — | 4.90 | — | +0.02 | 28.2% | 420 | 28.2% | -0.99 | 30.65 | 27.80 | 33.50 | — |
| — | — | 4.90 | — | +0.02 | 28.3% | 422.5 | 28.3% | -0.99 | 32.80 | 30.00 | 35.60 | — |
| — | — | 4.90 | — | +0.02 | 28.4% | 425 | 28.4% | -1.00 | 34.40 | 30.70 | 38.10 | — |
| — | — | 4.90 | — | +0.01 | 28.5% | 427.5 | 28.5% | -1.00 | 37.90 | 35.20 | 40.60 | — |
| — | — | 4.90 | — | +0.01 | 28.6% | 430 | 28.6% | -1.00 | 40.25 | 37.40 | 43.10 | — |
| — | — | 4.90 | — | +0.01 | 28.9% | 435 | 28.9% | -1.00 | 45.50 | 42.90 | 48.10 | — |
| — | — | 0.05 | — | +0.01 | 29.3% | 440 | 29.3% | -1.00 | 50.45 | 47.80 | 53.10 | — |
| — | — | 4.90 | — | +0.00 | 29.6% | 445 | 29.6% | -1.00 | 55.40 | 52.70 | 58.10 | — |
| — | — | 0.05 | — | +0.00 | 30.1% | 450 | 30.1% | -1.00 | 60.40 | 57.70 | 63.10 | — |
| — | — | 4.90 | — | +0.00 | 30.5% | 455 | 30.5% | -1.00 | 65.20 | 62.30 | 68.10 | — |
| — | — | 4.90 | — | +0.00 | 31.0% | 460 | 31.0% | -1.00 | 70.25 | 67.40 | 73.10 | — |
| — | — | 4.90 | — | +0.00 | 31.5% | 465 | 31.5% | -1.00 | 75.40 | 72.70 | 78.10 | — |
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.