Spot 389.24
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.70 | 75.15 | 73.92 | +1.00 | 31.5% | 315 | 31.5% | +0.00 | — | — | 2.13 | — |
| — | 68.05 | 70.50 | 69.28 | +1.00 | 30.6% | 320 | 30.6% | +0.00 | — | — | 0.01 | — |
| — | 63.05 | 65.95 | 64.50 | +1.00 | 29.8% | 325 | 29.8% | +0.00 | — | — | 0.30 | — |
| — | 57.50 | 60.15 | 58.83 | +1.00 | 29.0% | 330 | 29.0% | +0.00 | — | — | 0.01 | — |
| — | 52.50 | 55.95 | 54.23 | +1.00 | 28.4% | 335 | 28.4% | +0.00 | — | — | 0.25 | — |
| — | 50.55 | 53.45 | 52.00 | +1.00 | 28.2% | 337.5 | 28.2% | +0.00 | — | — | 2.13 | — |
| — | 48.05 | 50.90 | 49.48 | +1.00 | 28.1% | 340 | 28.1% | -0.00 | — | — | 0.01 | — |
| — | 45.55 | 48.25 | 46.90 | +1.00 | 28.2% | 342.5 | 28.2% | -0.00 | — | — | 0.01 | — |
| — | 43.05 | 45.20 | 44.12 | +1.00 | 28.5% | 345 | 28.5% | -0.00 | — | — | 0.01 | — |
| — | 40.80 | 43.40 | 42.10 | +1.00 | 28.9% | 347.5 | 28.9% | -0.00 | — | — | 0.01 | — |
| — | 37.55 | 40.20 | 38.88 | +1.00 | 29.3% | 350 | 29.3% | -0.00 | — | — | 0.02 | — |
| — | 35.60 | 37.70 | 36.65 | +1.00 | 29.7% | 352.5 | 29.7% | -0.00 | — | — | 0.12 | — |
| — | 32.65 | 35.20 | 33.92 | +1.00 | 29.8% | 355 | 29.8% | -0.00 | 0.17 | 0.01 | 0.32 | — |
| — | 30.15 | 32.70 | 31.43 | +1.00 | 29.7% | 357.5 | 29.7% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 27.55 | 31.00 | 29.27 | +1.00 | 29.2% | 360 | 29.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 25.05 | 27.70 | 26.38 | +0.99 | 28.5% | 362.5 | 28.5% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 22.55 | 25.90 | 24.23 | +0.99 | 27.5% | 365 | 27.5% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 21.25 | 22.95 | 22.10 | +0.98 | 26.4% | 367.5 | 26.4% | -0.02 | 0.10 | 0.04 | 0.15 | — |
| — | 19.50 | 19.80 | 19.65 | +0.97 | 25.3% | 370 | 25.3% | -0.03 | 0.12 | 0.09 | 0.15 | — |
| — | 17.10 | 17.35 | 17.23 | +0.96 | 24.3% | 372.5 | 24.3% | -0.04 | 0.15 | 0.09 | 0.21 | — |
| — | 14.70 | 14.95 | 14.82 | +0.94 | 23.3% | 375 | 23.3% | -0.06 | 0.23 | 0.22 | 0.25 | — |
| — | 12.25 | 12.55 | 12.40 | +0.91 | 22.6% | 377.5 | 22.6% | -0.09 | 0.38 | 0.36 | 0.40 | — |
| — | 10.10 | 10.30 | 10.20 | +0.86 | 21.9% | 380 | 21.9% | -0.14 | 0.62 | 0.60 | 0.64 | — |
| — | 7.95 | 8.15 | 8.05 | +0.79 | 21.5% | 382.5 | 21.5% | -0.21 | 1.03 | 1.01 | 1.06 | — |
| — | 6.05 | 6.30 | 6.17 | +0.70 | 21.2% | 385 | 21.2% | -0.30 | 1.63 | 1.61 | 1.65 | — |
| — | 4.45 | 4.65 | 4.55 | +0.60 | 21.1% | 387.5 | 21.1% | -0.40 | 2.53 | 2.46 | 2.60 | — |
| — | 3.15 | 3.30 | 3.23 | +0.49 | 21.0% | 390 | 21.0% | -0.52 | 3.70 | 3.60 | 3.80 | — |
| — | 2.11 | 2.25 | 2.18 | +0.36 | 21.1% | 392.5 | 21.1% | -0.64 | 5.15 | 5.05 | 5.25 | — |
| — | 1.39 | 1.49 | 1.44 | +0.26 | 21.4% | 395 | 21.4% | -0.74 | 6.90 | 6.80 | 7.00 | — |
| — | 0.89 | 0.95 | 0.92 | +0.19 | 21.8% | 397.5 | 21.8% | -0.82 | 8.93 | 8.80 | 9.05 | — |
| — | 0.55 | 0.61 | 0.58 | +0.13 | 22.3% | 400 | 22.3% | -0.88 | 11.18 | 10.95 | 11.40 | — |
| — | 0.33 | 0.37 | 0.35 | +0.09 | 22.9% | 402.5 | 22.9% | -0.92 | 13.38 | 13.25 | 13.50 | — |
| — | 0.22 | 0.27 | 0.24 | +0.06 | 23.7% | 405 | 23.7% | -0.95 | 15.80 | 15.65 | 15.95 | — |
| — | 0.06 | 0.29 | 0.17 | +0.04 | 24.4% | 407.5 | 24.4% | -0.97 | 18.30 | 18.10 | 18.50 | — |
| — | 0.07 | 0.12 | 0.10 | +0.03 | 25.2% | 410 | 25.2% | -0.98 | 20.90 | 20.05 | 21.75 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 26.8% | 415 | 26.8% | -1.00 | 26.10 | 25.05 | 27.15 | — |
| — | — | 0.13 | — | +0.01 | 28.4% | 420 | 28.4% | -1.00 | 30.93 | 29.70 | 32.15 | — |
| — | — | 2.13 | — | +0.00 | 29.7% | 425 | 29.7% | -1.00 | 35.73 | 34.30 | 37.15 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 430 | 30.6% | -1.00 | 40.80 | 39.45 | 42.15 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 435 | 31.9% | -1.00 | 45.70 | 44.25 | 47.15 | — |
| — | — | 0.01 | — | +0.00 | 33.2% | 440 | 33.2% | -1.00 | 50.70 | 49.25 | 52.15 | — |
| — | — | 0.01 | — | +0.00 | 35.7% | 445 | 35.7% | -1.00 | 55.77 | 54.35 | 57.20 | — |
| — | — | 2.13 | — | +0.00 | 38.7% | 450 | 38.7% | -1.00 | 60.90 | 59.45 | 62.35 | — |
| — | — | 2.13 | — | +0.00 | 41.4% | 455 | 41.4% | -1.00 | 65.90 | 64.65 | 67.15 | — |
| — | — | 0.01 | — | +0.00 | 43.9% | 460 | 43.9% | -1.00 | 70.78 | 69.40 | 72.15 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 465 | 48.1% | -1.00 | 75.92 | 74.70 | 77.15 | — |
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.