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 | |
| — | 101.40 | 106.70 | 104.05 | +0.94 | 38.2% | 290 | 38.2% | -0.06 | 1.48 | 0.60 | 2.35 | — |
| — | 92.00 | 97.50 | 94.75 | +0.93 | 36.7% | 300 | 36.7% | -0.07 | 2.12 | 1.30 | 2.95 | — |
| — | 82.70 | 88.30 | 85.50 | +0.91 | 35.2% | 310 | 35.2% | -0.09 | 2.88 | 1.95 | 3.80 | — |
| — | 73.60 | 80.50 | 77.05 | +0.89 | 33.9% | 320 | 33.9% | -0.11 | 3.58 | 2.35 | 4.80 | — |
| — | 65.60 | 70.10 | 67.85 | +0.86 | 32.7% | 330 | 32.7% | -0.14 | 4.08 | 2.65 | 5.50 | — |
| — | 56.50 | 61.70 | 59.10 | +0.82 | 31.6% | 340 | 31.6% | -0.18 | 4.95 | 2.90 | 7.00 | — |
| — | 48.10 | 53.90 | 51.00 | +0.78 | 30.6% | 350 | 30.6% | -0.23 | 6.25 | 4.20 | 8.30 | — |
| — | 41.60 | 46.00 | 43.80 | +0.72 | 29.8% | 360 | 29.8% | -0.28 | 9.80 | 9.20 | 10.40 | — |
| — | 33.60 | 39.10 | 36.35 | +0.66 | 29.0% | 370 | 29.0% | -0.34 | 12.70 | 12.10 | 13.30 | — |
| — | 26.90 | 33.70 | 30.30 | +0.60 | 28.4% | 380 | 28.4% | -0.41 | 16.25 | 15.40 | 17.10 | — |
| — | 21.20 | 27.00 | 24.10 | +0.53 | 27.9% | 390 | 27.9% | -0.48 | 20.65 | 19.40 | 21.90 | — |
| — | 19.20 | 21.10 | 20.15 | +0.47 | 27.5% | 400 | 27.5% | -0.55 | 26.35 | 24.80 | 27.90 | — |
| — | 14.30 | 19.50 | 16.90 | +0.40 | 27.1% | 410 | 27.1% | -0.62 | 31.80 | 27.90 | 35.70 | 99 |
| 60 | 11.00 | 13.10 | 12.05 | +0.34 | 26.9% | 420 | 26.9% | -0.68 | 38.20 | 34.40 | 42.00 | 76 |
| — | 7.80 | 10.20 | 9.00 | +0.28 | 26.8% | 430 | 26.8% | -0.75 | 46.70 | 43.90 | 49.50 | — |
| — | 6.00 | 7.70 | 6.85 | +0.23 | 26.7% | 440 | 26.7% | -0.80 | 54.10 | 51.20 | 57.00 | — |
| — | 4.70 | 6.00 | 5.35 | +0.18 | 26.7% | 450 | 26.7% | -0.85 | 62.15 | 58.90 | 65.40 | — |
| — | 3.60 | 4.50 | 4.05 | +0.15 | 26.8% | 460 | 26.8% | -0.89 | 71.75 | 69.20 | 74.30 | — |
| — | 0.55 | 5.50 | 3.02 | +0.12 | 27.0% | 470 | 27.0% | -0.93 | 80.95 | 78.30 | 83.60 | — |
| — | 1.35 | 4.70 | 3.02 | +0.10 | 27.2% | 480 | 27.2% | -0.96 | 90.65 | 88.10 | 93.20 | — |
| — | 0.85 | 2.55 | 1.70 | +0.08 | 27.4% | 490 | 27.4% | -0.99 | 99.00 | 94.70 | 103.30 | — |
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.