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 | |
| — | 103.70 | 110.70 | 107.20 | +0.93 | 37.7% | 290 | 37.7% | -0.08 | 2.23 | 0.35 | 4.10 | — |
| — | 94.60 | 100.70 | 97.65 | +0.91 | 36.3% | 300 | 36.3% | -0.09 | 3.02 | 1.05 | 5.00 | — |
| — | 86.30 | 91.50 | 88.90 | +0.89 | 35.1% | 310 | 35.1% | -0.11 | 4.45 | 3.00 | 5.90 | — |
| — | 77.00 | 82.20 | 79.60 | +0.86 | 34.0% | 320 | 34.0% | -0.14 | 4.15 | 2.50 | 5.80 | — |
| — | 68.50 | 73.70 | 71.10 | +0.83 | 33.0% | 330 | 33.0% | -0.17 | 6.95 | 6.30 | 7.60 | — |
| — | 60.50 | 65.50 | 63.00 | +0.80 | 32.1% | 340 | 32.1% | -0.21 | 8.60 | 7.30 | 9.90 | — |
| — | 52.80 | 58.60 | 55.70 | +0.76 | 31.4% | 350 | 31.4% | -0.25 | 10.75 | 6.60 | 14.90 | — |
| — | 45.40 | 51.60 | 48.50 | +0.71 | 30.7% | 360 | 30.7% | -0.30 | 13.35 | 9.80 | 16.90 | — |
| — | 38.70 | 43.60 | 41.15 | +0.66 | 30.2% | 370 | 30.2% | -0.35 | 16.55 | 12.40 | 20.70 | — |
| — | 32.50 | 38.00 | 35.25 | +0.60 | 29.8% | 380 | 29.8% | -0.41 | 20.75 | 19.30 | 22.20 | — |
| — | 26.90 | 32.30 | 29.60 | +0.55 | 29.4% | 390 | 29.4% | -0.47 | 25.15 | 23.60 | 26.70 | 0 |
| 6 | 21.80 | 28.00 | 24.90 | +0.49 | 29.1% | 400 | 29.1% | -0.52 | 30.30 | 26.70 | 33.90 | — |
| 22 | 17.50 | 24.80 | 21.15 | +0.44 | 28.8% | 410 | 28.8% | -0.58 | 35.15 | 31.30 | 39.00 | 20 |
| — | 16.00 | 22.00 | 19.00 | +0.39 | 28.6% | 420 | 28.6% | -0.64 | 42.05 | 39.10 | 45.00 | 9 |
| 5 | 9.80 | 17.40 | 13.60 | +0.34 | 28.5% | 430 | 28.5% | -0.69 | 49.30 | 46.60 | 52.00 | 12 |
| 3 | 7.40 | 15.40 | 11.40 | +0.29 | 28.4% | 440 | 28.4% | -0.74 | 56.45 | 54.20 | 58.70 | — |
| 13 | 5.70 | 12.70 | 9.20 | +0.25 | 28.3% | 450 | 28.3% | -0.79 | 64.55 | 61.60 | 67.50 | — |
| 12 | 4.20 | 10.10 | 7.15 | +0.21 | 28.3% | 460 | 28.3% | -0.83 | 73.10 | 70.30 | 75.90 | 1 |
| 2 | 2.95 | 8.90 | 5.92 | +0.18 | 28.2% | 470 | 28.2% | -0.87 | 81.30 | 78.40 | 84.20 | — |
| — | 1.85 | 7.10 | 4.47 | +0.15 | 28.3% | 480 | 28.3% | -0.91 | 90.55 | 87.30 | 93.80 | — |
| — | 2.10 | 5.10 | 3.60 | +0.12 | 28.3% | 490 | 28.3% | -0.94 | 100.05 | 96.80 | 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.