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 | |
| — | 68.80 | 75.30 | 72.05 | +0.96 | 39.4% | 320 | 39.4% | -0.04 | — | — | 4.90 | — |
| — | 64.00 | 71.80 | 67.90 | +0.95 | 38.9% | 325 | 38.9% | -0.06 | 3.58 | 0.05 | 7.10 | — |
| — | 59.20 | 67.10 | 63.15 | — | — | 330 | 38.2% | -0.07 | 3.62 | 0.05 | 7.20 | — |
| — | 54.40 | 62.40 | 58.40 | +0.92 | 37.3% | 335 | — | — | 3.67 | 0.05 | 7.30 | — |
| — | 49.70 | 57.70 | 53.70 | — | — | 340 | — | — | — | — | 2.95 | — |
| — | 45.10 | 53.00 | 49.05 | — | — | 345 | — | — | 2.52 | 0.05 | 5.00 | — |
| — | 40.60 | 47.90 | 44.25 | — | — | 350 | — | — | 2.15 | 0.80 | 3.50 | — |
| — | 36.10 | 41.60 | 38.85 | — | — | 355 | — | — | 3.55 | 0.80 | 6.30 | — |
| — | 31.80 | 37.40 | 34.60 | — | — | 360 | — | — | 3.20 | 1.60 | 4.80 | — |
| — | 27.70 | 33.60 | 30.65 | — | — | 365 | — | — | 3.80 | 1.40 | 6.20 | — |
| — | 23.80 | 29.60 | 26.70 | — | — | 370 | — | — | 5.60 | 4.90 | 6.30 | — |
| — | 21.10 | 27.20 | 24.15 | — | — | 375 | — | — | 6.45 | 4.90 | 8.00 | — |
| — | 19.20 | 21.70 | 20.45 | +0.61 | 29.5% | 380 | — | — | 9.15 | 7.70 | 10.60 | — |
| — | 16.10 | 19.40 | 17.75 | — | — | 385 | — | — | 9.40 | 8.10 | 10.70 | — |
| — | 10.40 | 18.50 | 14.45 | — | — | 390 | 28.9% | -0.51 | 13.25 | 11.70 | 14.80 | — |
| — | 10.40 | 14.40 | 12.40 | — | — | 395 | — | — | 15.75 | 14.20 | 17.30 | — |
| — | 8.10 | 12.10 | 10.10 | +0.38 | 28.9% | 400 | 28.9% | -0.62 | 18.40 | 16.70 | 20.10 | — |
| — | 7.40 | 10.30 | 8.85 | +0.33 | 29.1% | 405 | 29.1% | -0.68 | 21.40 | 19.60 | 23.20 | — |
| — | 5.90 | 8.10 | 7.00 | +0.29 | 29.4% | 410 | 29.4% | -0.73 | 25.00 | 21.80 | 28.20 | — |
| — | 1.80 | 7.20 | 4.50 | +0.24 | 29.7% | 415 | 29.7% | -0.77 | 29.30 | 26.30 | 32.30 | — |
| — | 2.15 | 6.90 | 4.53 | +0.21 | 30.2% | 420 | 30.2% | -0.81 | 33.20 | 30.50 | 35.90 | — |
| — | 0.10 | 4.70 | 2.40 | +0.18 | 30.8% | 425 | 30.8% | -0.84 | 37.40 | 34.80 | 40.00 | — |
| — | 0.40 | 5.50 | 2.95 | +0.15 | 31.4% | 430 | 31.4% | -0.86 | 40.40 | 36.40 | 44.40 | — |
| — | 0.05 | 8.00 | 4.03 | +0.13 | 32.1% | 435 | 32.1% | -0.89 | 44.95 | 41.00 | 48.90 | — |
| — | 0.05 | 7.80 | 3.92 | — | — | 440 | 32.8% | -0.91 | 49.50 | 45.40 | 53.60 | — |
| — | 0.05 | 7.40 | 3.73 | +0.10 | 33.6% | 445 | 33.6% | -0.92 | 54.55 | 50.70 | 58.40 | — |
| — | 0.05 | 7.30 | 3.67 | +0.09 | 34.4% | 450 | 34.4% | -0.94 | 59.60 | 56.00 | 63.20 | — |
| — | — | 4.90 | — | +0.08 | 35.2% | 455 | 35.2% | -0.95 | 64.30 | 60.30 | 68.30 | — |
| — | — | 4.90 | — | +0.07 | 36.0% | 460 | 36.0% | -0.96 | 69.45 | 65.80 | 73.10 | — |
| — | — | 4.90 | — | +0.06 | 36.9% | 465 | 36.9% | -0.97 | 74.55 | 70.80 | 78.30 | — |
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.