Spot 391.21
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.35 | 78.95 | 77.15 | +0.99 | 33.1% | 315 | 33.1% | -0.01 | — | — | 1.94 | — |
| — | 70.45 | 74.05 | 72.25 | +0.99 | 32.1% | 320 | 32.1% | -0.01 | — | — | 0.68 | — |
| — | 65.45 | 69.10 | 67.28 | +0.99 | 31.2% | 325 | 31.2% | -0.02 | 0.41 | 0.01 | 0.81 | — |
| — | 60.55 | 63.85 | 62.20 | +0.98 | 30.3% | 330 | 30.3% | -0.02 | 0.45 | 0.08 | 0.82 | — |
| — | 55.75 | 58.95 | 57.35 | +0.98 | 29.4% | 335 | 29.4% | -0.03 | 0.52 | 0.13 | 0.90 | — |
| — | 50.85 | 53.40 | 52.12 | +0.97 | 28.6% | 340 | 28.6% | -0.04 | 0.70 | 0.45 | 0.96 | — |
| — | 46.10 | 48.80 | 47.45 | +0.95 | 27.8% | 345 | 27.8% | -0.05 | — | — | 2.89 | — |
| — | 41.30 | 44.10 | 42.70 | +0.94 | 27.1% | 350 | 27.1% | -0.07 | 1.04 | 0.81 | 1.28 | — |
| — | 36.65 | 39.45 | 38.05 | +0.92 | 26.4% | 355 | 26.4% | -0.09 | 1.57 | 1.25 | 1.90 | — |
| — | 32.55 | 34.95 | 33.75 | +0.89 | 25.9% | 360 | 25.9% | -0.12 | 1.91 | 1.54 | 2.28 | — |
| — | 27.90 | 30.40 | 29.15 | +0.85 | 25.3% | 365 | 25.3% | -0.15 | 2.68 | 2.39 | 2.97 | — |
| — | 23.75 | 26.25 | 25.00 | +0.81 | 24.9% | 370 | 24.9% | -0.20 | 3.48 | 3.25 | 3.70 | — |
| — | 20.15 | 22.40 | 21.27 | +0.76 | 24.4% | 375 | 24.4% | -0.26 | 4.55 | 4.15 | 4.95 | — |
| — | 16.85 | 18.85 | 17.85 | +0.69 | 24.1% | 380 | 24.1% | -0.32 | 6.12 | 5.60 | 6.65 | — |
| — | 13.45 | 15.25 | 14.35 | +0.63 | 23.7% | 385 | 23.7% | -0.39 | 7.75 | 7.05 | 8.45 | — |
| — | 10.50 | 12.75 | 11.62 | +0.55 | 23.5% | 390 | 23.5% | -0.46 | 9.88 | 9.30 | 10.45 | — |
| — | 8.10 | 9.95 | 9.03 | +0.47 | 23.3% | 395 | 23.3% | -0.54 | 12.50 | 11.70 | 13.30 | — |
| — | 6.20 | 8.20 | 7.20 | +0.40 | 23.2% | 400 | 23.2% | -0.61 | 15.47 | 14.40 | 16.55 | — |
| — | 4.85 | 5.55 | 5.20 | +0.33 | 23.3% | 405 | 23.3% | -0.68 | 18.80 | 17.50 | 20.10 | — |
| — | 3.35 | 4.15 | 3.75 | +0.26 | 23.4% | 410 | 23.4% | -0.74 | 22.35 | 21.20 | 23.50 | — |
| — | 2.46 | 3.05 | 2.75 | +0.21 | 23.6% | 415 | 23.6% | -0.80 | 26.43 | 25.15 | 27.70 | — |
| — | 1.74 | 2.35 | 2.04 | +0.17 | 23.9% | 420 | 23.9% | -0.84 | 30.55 | 28.90 | 32.20 | — |
| — | 0.69 | 3.35 | 2.02 | +0.13 | 24.4% | 425 | 24.4% | -0.88 | 34.88 | 33.20 | 36.55 | — |
| — | — | 3.00 | — | +0.10 | 24.9% | 430 | 24.9% | -0.90 | 39.52 | 37.80 | 41.25 | — |
| — | 0.04 | 2.04 | 1.04 | +0.08 | 25.5% | 435 | 25.5% | -0.93 | 44.25 | 42.60 | 45.90 | — |
| — | — | 2.56 | — | +0.07 | 26.2% | 440 | 26.2% | -0.95 | 49.17 | 47.55 | 50.80 | — |
| — | — | 2.00 | — | +0.05 | 26.9% | 445 | 26.9% | -0.96 | 54.00 | 52.20 | 55.80 | — |
| — | — | 2.35 | — | +0.04 | 27.7% | 450 | 27.7% | -0.97 | 59.10 | 57.30 | 60.90 | — |
| — | — | 2.30 | — | +0.04 | 28.6% | 455 | 28.6% | -0.98 | 64.15 | 62.50 | 65.80 | — |
| — | — | — | — | — | — | 460 | — | — | — | — | — | — |
| — | — | — | — | — | — | 465 | — | — | — | — | — | — |
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.