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 | |
| — | 74.55 | 77.15 | 75.85 | +1.00 | 33.5% | 315 | 33.5% | -0.00 | — | — | 2.13 | — |
| — | 69.55 | 73.05 | 71.30 | +1.00 | 32.8% | 320 | 32.8% | -0.00 | — | — | 2.14 | — |
| — | 64.60 | 67.90 | 66.25 | +1.00 | 32.2% | 325 | 32.2% | -0.00 | — | — | 2.14 | — |
| — | 59.65 | 62.20 | 60.92 | +1.00 | 31.8% | 330 | 31.8% | -0.00 | — | — | 0.04 | — |
| — | 54.65 | 57.20 | 55.92 | +1.00 | 31.5% | 335 | 31.5% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 52.10 | 54.70 | 53.40 | +1.00 | 31.4% | 337.5 | 31.4% | -0.00 | — | — | 2.16 | — |
| — | 49.65 | 52.20 | 50.92 | +1.00 | 31.2% | 340 | 31.2% | -0.00 | — | — | 0.25 | — |
| — | 47.15 | 49.75 | 48.45 | +1.00 | 31.1% | 342.5 | 31.1% | -0.00 | — | — | 1.81 | — |
| — | 44.70 | 47.25 | 45.98 | +1.00 | 30.8% | 345 | 30.8% | -0.00 | — | — | 0.27 | — |
| — | 42.20 | 45.05 | 43.62 | +0.99 | 30.5% | 347.5 | 30.5% | -0.01 | — | — | 0.51 | — |
| — | 39.90 | 42.70 | 41.30 | +0.99 | 30.1% | 350 | 30.1% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 37.25 | 40.05 | 38.65 | +0.99 | 29.6% | 352.5 | 29.6% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 34.85 | 37.55 | 36.20 | +0.99 | 29.1% | 355 | 29.1% | -0.01 | 0.10 | 0.06 | 0.13 | — |
| — | 32.25 | 34.90 | 33.58 | +0.98 | 28.4% | 357.5 | 28.4% | -0.02 | 0.10 | 0.03 | 0.18 | — |
| — | 29.80 | 32.40 | 31.10 | +0.98 | 27.7% | 360 | 27.7% | -0.02 | 0.15 | 0.10 | 0.20 | 262 |
| 27 | 27.75 | 29.95 | 28.85 | +0.97 | 27.0% | 362.5 | 27.0% | -0.03 | 0.31 | 0.14 | 0.48 | 56 |
| — | 25.20 | 27.50 | 26.35 | +0.96 | 26.3% | 365 | 26.3% | -0.04 | 0.27 | 0.18 | 0.35 | — |
| — | 22.50 | 25.80 | 24.15 | +0.95 | 25.6% | 367.5 | 25.6% | -0.06 | 0.41 | 0.23 | 0.60 | — |
| — | 20.05 | 23.25 | 21.65 | — | — | 370 | — | — | 0.47 | 0.26 | 0.67 | — |
| — | 17.75 | 20.60 | 19.18 | — | — | 372.5 | — | — | 0.66 | 0.47 | 0.85 | — |
| — | 15.95 | 18.05 | 17.00 | — | — | 375 | — | — | 0.79 | 0.43 | 1.14 | — |
| — | 13.50 | 16.15 | 14.82 | — | — | 377.5 | — | — | 1.15 | 0.91 | 1.39 | — |
| — | 11.70 | 13.75 | 12.72 | — | — | 380 | — | — | 1.55 | 1.21 | 1.90 | — |
| — | 9.50 | 11.70 | 10.60 | — | — | 382.5 | — | — | 2.06 | 1.68 | 2.45 | — |
| — | 7.85 | 9.90 | 8.88 | — | — | 385 | — | — | 2.58 | 2.21 | 2.96 | — |
| — | 6.15 | 8.05 | 7.10 | +0.63 | 21.5% | 387.5 | 21.5% | -0.37 | 3.52 | 3.15 | 3.90 | — |
| — | 5.25 | 6.35 | 5.80 | +0.56 | 21.3% | 390 | 21.3% | -0.44 | 4.35 | 3.95 | 4.75 | — |
| — | 3.90 | 5.10 | 4.50 | +0.48 | 21.1% | 392.5 | 21.1% | -0.52 | 6.12 | 5.15 | 7.10 | — |
| — | 3.35 | 3.95 | 3.65 | +0.40 | 20.9% | 395 | 20.9% | -0.60 | 7.10 | 6.50 | 7.70 | — |
| — | 2.28 | 2.95 | 2.62 | +0.33 | 20.7% | 397.5 | 20.7% | -0.67 | 9.00 | 7.85 | 10.15 | — |
| — | 1.52 | 2.28 | 1.90 | +0.27 | 20.6% | 400 | 20.6% | -0.74 | 10.80 | 9.65 | 11.95 | — |
| — | 1.05 | 1.59 | 1.32 | +0.21 | 20.6% | 402.5 | 20.6% | -0.80 | 12.80 | 11.25 | 14.35 | — |
| — | 0.56 | 1.38 | 0.97 | +0.15 | 20.6% | 405 | 20.6% | -0.86 | 14.90 | 13.35 | 16.45 | — |
| — | 0.45 | 0.89 | 0.67 | +0.11 | 20.7% | 407.5 | 20.7% | -0.90 | 17.15 | 16.05 | 18.25 | — |
| — | 0.31 | 0.73 | 0.52 | +0.08 | 20.8% | 410 | 20.8% | -0.93 | 19.68 | 18.35 | 21.00 | — |
| — | — | — | — | +0.06 | 20.9% | 412.5 | 20.9% | -0.96 | — | — | — | — |
| — | 0.01 | 0.39 | 0.20 | +0.04 | 21.2% | 415 | 21.2% | -0.98 | 24.15 | 22.50 | 25.80 | — |
| — | — | — | — | +0.03 | 21.5% | 417.5 | 21.5% | -0.99 | — | — | — | — |
| — | 0.09 | 0.27 | 0.18 | +0.02 | 21.9% | 420 | 21.9% | -1.00 | 29.50 | 28.20 | 30.80 | — |
| — | — | — | — | +0.01 | 22.3% | 422.5 | 22.3% | -1.00 | — | — | — | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 22.8% | 425 | 22.8% | -1.00 | 34.50 | 33.20 | 35.80 | — |
| — | — | — | — | +0.01 | 23.4% | 427.5 | 23.4% | -1.00 | — | — | — | — |
| — | — | 2.15 | — | +0.01 | 24.1% | 430 | 24.1% | -1.00 | 39.12 | 37.45 | 40.80 | — |
| — | — | — | — | +0.01 | 24.8% | 432.5 | 24.8% | -1.00 | — | — | — | — |
| — | — | 2.14 | — | +0.00 | 25.6% | 435 | 25.6% | -1.00 | 44.45 | 43.15 | 45.75 | — |
| — | — | 2.13 | — | +0.00 | 27.2% | 440 | 27.2% | -1.00 | 49.40 | 47.95 | 50.85 | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 445 | 29.0% | -1.00 | 54.02 | 52.25 | 55.80 | — |
| — | — | 2.12 | — | +0.00 | 30.9% | 450 | 30.9% | -1.00 | 59.20 | 57.60 | 60.80 | — |
| — | 0.01 | 0.34 | 0.17 | +0.00 | 32.8% | 455 | 32.8% | -1.00 | 64.05 | 62.25 | 65.85 | — |
| — | — | — | — | — | — | 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.