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 | |
| — | 74.35 | 77.80 | 76.08 | +1.00 | 35.3% | 315 | 35.3% | +0.00 | — | — | 0.55 | — |
| — | 69.35 | 72.90 | 71.12 | +1.00 | 34.6% | 320 | 34.6% | +0.00 | — | — | 0.01 | — |
| — | 64.30 | 67.95 | 66.12 | — | — | 325 | 34.0% | +0.00 | — | — | 1.06 | — |
| — | 59.65 | 62.80 | 61.23 | — | — | 330 | — | — | — | — | 0.75 | — |
| — | 54.65 | 56.90 | 55.77 | — | — | 335 | 34.6% | +0.00 | — | — | 2.13 | — |
| — | 51.85 | 55.40 | 53.62 | +1.00 | 35.9% | 337.5 | 35.9% | +0.00 | — | — | 2.13 | — |
| — | 49.35 | 52.90 | 51.12 | +1.00 | 38.1% | 340 | 38.1% | +0.00 | — | — | 0.55 | — |
| — | 46.85 | 49.65 | 48.25 | +1.00 | 41.0% | 342.5 | 41.0% | -0.00 | — | — | 0.79 | — |
| — | 44.35 | 48.00 | 46.17 | +1.00 | 44.4% | 345 | 44.4% | -0.00 | — | — | 0.27 | — |
| — | 41.90 | 44.60 | 43.25 | +1.00 | 47.6% | 347.5 | 47.6% | -0.00 | — | — | 0.45 | — |
| — | 39.50 | 42.50 | 41.00 | +1.00 | 49.8% | 350 | 49.8% | -0.00 | — | — | 0.01 | — |
| — | 36.85 | 39.60 | 38.23 | +1.00 | 50.6% | 352.5 | 50.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 34.30 | 37.15 | 35.73 | +1.00 | 49.4% | 355 | 49.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 31.80 | 34.65 | 33.23 | +1.00 | 46.8% | 357.5 | 46.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 29.40 | 32.90 | 31.15 | +1.00 | 43.4% | 360 | 43.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 27.20 | 30.40 | 28.80 | +1.00 | 39.7% | 362.5 | 39.7% | -0.00 | — | — | 0.47 | — |
| — | 24.40 | 27.40 | 25.90 | +1.00 | 36.5% | 365 | 36.5% | -0.00 | — | — | 0.54 | — |
| — | 22.00 | 24.70 | 23.35 | +0.99 | 34.0% | 367.5 | 34.0% | -0.01 | — | — | 0.07 | — |
| — | 19.40 | 22.05 | 20.73 | +0.99 | 32.3% | 370 | 32.3% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 19.05 | 19.80 | 19.43 | +0.98 | 31.2% | 372.5 | 31.2% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 16.60 | 17.30 | 16.95 | +0.97 | 30.2% | 375 | 30.2% | -0.03 | 0.12 | 0.08 | 0.16 | — |
| — | 14.10 | 14.65 | 14.38 | +0.95 | 29.1% | 377.5 | 29.1% | -0.05 | 0.17 | 0.13 | 0.20 | 310 |
| — | 11.75 | 12.35 | 12.05 | +0.93 | 27.6% | 380 | 27.6% | -0.07 | 0.24 | 0.20 | 0.29 | — |
| — | 9.45 | 9.95 | 9.70 | +0.88 | 26.5% | 382.5 | 26.5% | -0.12 | 0.44 | 0.35 | 0.53 | 213 |
| — | 7.25 | 7.75 | 7.50 | +0.81 | 25.7% | 385 | 25.7% | -0.19 | 0.74 | 0.62 | 0.87 | — |
| — | 5.35 | 5.80 | 5.58 | +0.71 | 25.2% | 387.5 | 25.2% | -0.29 | 1.31 | 1.22 | 1.40 | — |
| — | 3.70 | 4.00 | 3.85 | +0.58 | 25.0% | 390 | 25.0% | -0.42 | 2.21 | 1.97 | 2.45 | — |
| — | 2.35 | 2.77 | 2.56 | +0.45 | 25.1% | 392.5 | 25.1% | -0.55 | 3.55 | 3.25 | 3.85 | — |
| — | 1.25 | 1.70 | 1.48 | +0.32 | 25.3% | 395 | 25.3% | -0.68 | 4.97 | 4.80 | 5.15 | — |
| — | 0.81 | 0.94 | 0.88 | +0.21 | 25.5% | 397.5 | 25.5% | -0.80 | 6.72 | 6.45 | 7.00 | — |
| — | 0.39 | 0.56 | 0.47 | +0.13 | 25.9% | 400 | 25.9% | -0.88 | 8.97 | 8.70 | 9.25 | — |
| — | 0.25 | 0.33 | 0.29 | +0.07 | 26.3% | 402.5 | 26.3% | -0.93 | 11.55 | 11.00 | 12.10 | — |
| — | 0.13 | 0.24 | 0.18 | +0.04 | 26.6% | 405 | 26.6% | -0.97 | 13.78 | 13.40 | 14.15 | — |
| — | 0.05 | 0.16 | 0.10 | +0.02 | 26.9% | 407.5 | 26.9% | -0.99 | 16.25 | 15.85 | 16.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 27.0% | 410 | 27.0% | -1.00 | 18.52 | 18.30 | 18.75 | — |
| — | — | — | — | +0.00 | 27.0% | 412.5 | 27.0% | -1.00 | — | — | — | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 415 | 26.8% | -1.00 | 24.10 | 22.40 | 25.80 | — |
| — | — | — | — | +0.00 | 26.6% | 417.5 | 26.6% | -1.00 | — | — | — | — |
| — | — | 0.28 | — | +0.00 | 26.3% | 420 | 26.3% | -1.00 | 29.40 | 28.00 | 30.80 | — |
| — | — | — | — | +0.00 | 26.1% | 422.5 | 26.1% | -1.00 | — | — | — | — |
| — | — | 0.25 | — | +0.00 | 26.0% | 425 | 26.0% | -1.00 | 34.42 | 33.05 | 35.80 | — |
| 0 | — | — | — | +0.00 | 25.9% | 427.5 | 25.9% | -1.00 | — | — | — | 0 |
| 804 | — | 0.02 | — | +0.00 | 25.9% | 430 | 25.9% | -1.00 | 39.05 | 37.30 | 40.80 | 0 |
| — | — | — | — | +0.00 | 25.9% | 432.5 | 25.9% | -1.00 | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 25.9% | 435 | 25.9% | -1.00 | 44.42 | 43.05 | 45.80 | — |
| — | — | 2.12 | — | +0.00 | 26.1% | 440 | 26.1% | -1.00 | 49.30 | 47.80 | 50.80 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 445 | 26.3% | -1.00 | 54.33 | 52.85 | 55.80 | — |
| — | — | 0.40 | — | +0.00 | 26.7% | 450 | 26.7% | -1.00 | 59.33 | 57.85 | 60.80 | — |
| — | — | 2.13 | — | +0.00 | 27.3% | 455 | 27.3% | -1.00 | 64.30 | 62.80 | 65.80 | — |
| — | — | 2.13 | — | +0.00 | 28.1% | 460 | 28.1% | -1.00 | 69.33 | 67.85 | 70.80 | — |
| — | — | 0.10 | — | +0.00 | 29.0% | 465 | 29.0% | -1.00 | 74.42 | 73.05 | 75.80 | — |
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.