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 | |
| — | 67.50 | 73.20 | 70.35 | +0.99 | 42.2% | 320 | 42.2% | -0.01 | — | — | 0.75 | — |
| — | 62.60 | 69.10 | 65.85 | +0.99 | 40.5% | 325 | 40.5% | -0.01 | — | — | 4.90 | — |
| — | 57.60 | 63.30 | 60.45 | +0.99 | 38.8% | 330 | 38.8% | -0.01 | — | — | 4.90 | — |
| — | 52.60 | 58.20 | 55.40 | — | — | 335 | — | — | — | — | 4.90 | — |
| — | 47.60 | 53.40 | 50.50 | +0.97 | 35.7% | 340 | 35.7% | -0.02 | — | — | 4.90 | — |
| — | 42.70 | 48.20 | 45.45 | +0.97 | 34.2% | 345 | 34.2% | -0.03 | — | — | 4.90 | — |
| — | 37.70 | 43.10 | 40.40 | +0.95 | 32.9% | 350 | 32.9% | -0.05 | 0.35 | 0.05 | 0.65 | — |
| — | 32.80 | 38.70 | 35.75 | +0.93 | 31.6% | 355 | 31.6% | -0.07 | 0.47 | 0.05 | 0.90 | — |
| — | 27.90 | 33.70 | 30.80 | +0.90 | 30.5% | 360 | 30.5% | -0.10 | 0.72 | 0.45 | 1.00 | — |
| — | 25.50 | 31.30 | 28.40 | — | — | 362.5 | — | — | 0.93 | 0.20 | 1.65 | — |
| — | 23.20 | 28.60 | 25.90 | +0.86 | 29.4% | 365 | 29.4% | -0.14 | 0.85 | 0.10 | 1.60 | — |
| — | 21.70 | 26.60 | 24.15 | — | — | 367.5 | — | — | 1.93 | 0.05 | 3.80 | — |
| — | 18.60 | 23.80 | 21.20 | +0.81 | 28.5% | 370 | 28.5% | -0.18 | 1.10 | 1.00 | 1.20 | — |
| — | 16.30 | 21.30 | 18.80 | +0.78 | 28.0% | 372.5 | 28.0% | -0.23 | 1.65 | 1.20 | 2.10 | — |
| — | 14.30 | 19.60 | 16.95 | +0.74 | 27.6% | 375 | 27.6% | -0.26 | 1.73 | 1.45 | 2.00 | — |
| — | 12.30 | 17.10 | 14.70 | +0.70 | 27.3% | 377.5 | 27.3% | -0.31 | 2.15 | 1.75 | 2.55 | — |
| — | 12.30 | 15.10 | 13.70 | +0.65 | 26.9% | 380 | 26.9% | -0.35 | 2.38 | 1.65 | 3.10 | — |
| — | 11.30 | 13.10 | 12.20 | +0.60 | 26.6% | 382.5 | 26.6% | -0.40 | 2.70 | 1.60 | 3.80 | — |
| — | 9.30 | 11.30 | 10.30 | +0.55 | 26.3% | 385 | 26.3% | -0.45 | 3.90 | 3.20 | 4.60 | — |
| — | 6.80 | 10.30 | 8.55 | +0.50 | 26.1% | 387.5 | 26.1% | -0.51 | 5.35 | 4.30 | 6.40 | — |
| — | 6.70 | 8.30 | 7.50 | +0.45 | 25.9% | 390 | 25.9% | -0.56 | 6.25 | 5.00 | 7.50 | — |
| — | 5.30 | 7.20 | 6.25 | +0.39 | 25.7% | 392.5 | 25.7% | -0.61 | 7.35 | 5.80 | 8.90 | — |
| — | 4.60 | 5.80 | 5.20 | +0.34 | 25.5% | 395 | 25.5% | -0.66 | 8.80 | 7.50 | 10.10 | — |
| — | 3.70 | 5.20 | 4.45 | +0.29 | 25.4% | 397.5 | 25.4% | -0.71 | 10.30 | 9.00 | 11.60 | — |
| — | 2.90 | 3.60 | 3.25 | +0.25 | 25.3% | 400 | 25.3% | -0.76 | 12.15 | 11.00 | 13.30 | — |
| — | 2.20 | 3.40 | 2.80 | +0.21 | 25.2% | 402.5 | 25.2% | -0.80 | 14.50 | 11.00 | 18.00 | — |
| — | 1.65 | 2.35 | 2.00 | +0.18 | 25.2% | 405 | 25.2% | -0.83 | 17.20 | 14.40 | 20.00 | — |
| — | 0.05 | 5.00 | 2.52 | +0.15 | 25.2% | 407.5 | 25.2% | -0.87 | 18.25 | 14.80 | 21.70 | — |
| — | 0.75 | 1.35 | 1.05 | +0.12 | 25.2% | 410 | 25.2% | -0.89 | 19.65 | 16.50 | 22.80 | — |
| — | 0.50 | 1.15 | 0.82 | +0.10 | 25.2% | 412.5 | 25.2% | -0.92 | 23.40 | 20.60 | 26.20 | — |
| — | 0.15 | 1.15 | 0.65 | +0.08 | 25.3% | 415 | 25.3% | -0.94 | 25.95 | 23.40 | 28.50 | — |
| — | 0.05 | 1.50 | 0.78 | +0.06 | 25.4% | 417.5 | 25.4% | -0.95 | 27.95 | 25.00 | 30.90 | — |
| — | 0.15 | 0.55 | 0.35 | +0.05 | 25.6% | 420 | 25.6% | -0.97 | 29.30 | 27.10 | 31.50 | — |
| — | — | 4.90 | — | +0.04 | 25.8% | 422.5 | 25.8% | -0.98 | 32.95 | 30.20 | 35.70 | — |
| — | — | 2.40 | — | +0.03 | 25.9% | 425 | 25.9% | -0.99 | 34.75 | 31.30 | 38.20 | — |
| — | — | 4.90 | — | +0.03 | 26.1% | 427.5 | 26.1% | -1.00 | 37.55 | 34.40 | 40.70 | — |
| — | — | 0.60 | — | +0.02 | 26.3% | 430 | 26.3% | -1.00 | 39.30 | 35.50 | 43.10 | — |
| — | — | 4.90 | — | +0.01 | 26.7% | 435 | 26.7% | -1.00 | 45.45 | 42.80 | 48.10 | — |
| — | — | 1.50 | — | +0.01 | 27.2% | 440 | 27.2% | -1.00 | 50.45 | 47.80 | 53.10 | — |
| — | — | 4.90 | — | +0.01 | 27.6% | 445 | 27.6% | -1.00 | 55.45 | 52.80 | 58.10 | — |
| — | — | 0.95 | — | +0.00 | 28.0% | 450 | 28.0% | -1.00 | 60.65 | 58.20 | 63.10 | — |
| — | — | 4.90 | — | +0.00 | 28.3% | 455 | 28.3% | -1.00 | 65.65 | 63.20 | 68.10 | — |
| — | — | 1.00 | — | +0.00 | 28.7% | 460 | 28.7% | -1.00 | 69.95 | 66.80 | 73.10 | — |
| — | — | 4.90 | — | +0.00 | 29.1% | 465 | 29.1% | -1.00 | 75.15 | 72.20 | 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.