Spot 393.18
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.65 | 81.80 | 79.72 | +0.98 | 36.1% | 315 | 36.1% | -0.02 | — | — | 1.09 | — |
| — | 72.95 | 76.85 | 74.90 | +0.98 | 35.2% | 320 | 35.2% | -0.02 | 0.71 | 0.07 | 1.35 | — |
| — | 67.90 | 71.95 | 69.92 | +0.98 | 34.3% | 325 | 34.3% | -0.02 | 0.81 | 0.11 | 1.50 | — |
| — | 63.15 | 66.85 | 65.00 | +0.97 | 33.5% | 330 | 33.5% | -0.03 | 0.69 | 0.28 | 1.11 | — |
| — | 58.55 | 62.20 | 60.38 | +0.96 | 32.7% | 335 | 32.7% | -0.04 | — | — | 1.78 | — |
| — | 53.50 | 57.40 | 55.45 | +0.95 | 31.9% | 340 | 31.9% | -0.05 | 1.51 | 0.32 | 2.70 | — |
| — | 48.70 | 52.65 | 50.67 | +0.93 | 31.2% | 345 | 31.2% | -0.07 | — | — | 3.85 | 45 |
| 0 | 44.10 | 47.95 | 46.02 | +0.92 | 30.5% | 350 | 30.5% | -0.08 | 2.29 | 0.64 | 3.95 | — |
| — | 39.40 | 43.15 | 41.27 | +0.89 | 29.9% | 355 | 29.9% | -0.11 | 1.09 | 0.06 | 2.12 | — |
| — | 34.65 | 39.00 | 36.83 | +0.87 | 29.3% | 360 | 29.3% | -0.13 | 2.06 | 1.08 | 3.05 | — |
| — | 31.20 | 34.50 | 32.85 | +0.83 | 28.8% | 365 | 28.8% | -0.17 | 2.92 | 2.58 | 3.25 | — |
| — | 26.15 | 30.25 | 28.20 | +0.79 | 28.3% | 370 | 28.3% | -0.21 | 3.60 | 3.00 | 4.20 | — |
| — | 22.05 | 26.60 | 24.32 | +0.75 | 27.8% | 375 | 27.8% | -0.26 | 4.72 | 3.25 | 6.20 | — |
| — | 18.50 | 23.00 | 20.75 | +0.69 | 27.5% | 380 | 27.5% | -0.31 | 6.10 | 4.50 | 7.70 | — |
| — | 15.80 | 19.25 | 17.52 | +0.64 | 27.2% | 385 | 27.2% | -0.37 | 7.90 | 6.30 | 9.50 | — |
| — | 12.95 | 16.00 | 14.47 | +0.58 | 26.9% | 390 | 26.9% | -0.43 | 9.85 | 8.35 | 11.35 | — |
| — | 11.15 | 13.85 | 12.50 | +0.51 | 26.7% | 395 | 26.7% | -0.49 | 12.20 | 10.70 | 13.70 | — |
| — | 8.90 | 11.60 | 10.25 | +0.45 | 26.6% | 400 | 26.6% | -0.56 | 14.75 | 12.50 | 17.00 | — |
| — | 6.80 | 8.40 | 7.60 | +0.39 | 26.5% | 405 | 26.5% | -0.62 | 17.88 | 15.75 | 20.00 | — |
| — | 4.30 | 7.20 | 5.75 | +0.33 | 26.5% | 410 | 26.5% | -0.68 | 21.60 | 19.80 | 23.40 | — |
| — | 4.20 | 6.40 | 5.30 | +0.27 | 26.6% | 415 | 26.6% | -0.74 | 25.18 | 22.90 | 27.45 | — |
| — | 2.85 | 4.95 | 3.90 | +0.23 | 26.7% | 420 | 26.7% | -0.79 | 29.05 | 26.90 | 31.20 | — |
| — | 0.77 | 3.10 | 1.94 | +0.19 | 26.9% | 425 | 26.9% | -0.83 | 33.50 | 31.60 | 35.40 | — |
| — | 1.23 | 3.05 | 2.14 | +0.15 | 27.2% | 430 | 27.2% | -0.87 | 38.12 | 36.25 | 40.00 | — |
| — | 0.67 | 3.60 | 2.13 | +0.12 | 27.5% | 435 | 27.5% | -0.90 | 42.45 | 40.60 | 44.30 | — |
| — | — | 2.41 | — | +0.10 | 27.8% | 440 | 27.8% | -0.92 | 47.02 | 45.05 | 49.00 | — |
| — | 0.15 | 1.80 | 0.97 | +0.08 | 28.2% | 445 | 28.2% | -0.94 | 52.10 | 50.20 | 54.00 | — |
| — | 0.37 | 1.50 | 0.94 | +0.07 | 28.7% | 450 | 28.7% | -0.96 | 56.88 | 54.80 | 58.95 | — |
| — | 0.32 | 1.52 | 0.92 | +0.05 | 29.2% | 455 | 29.2% | -0.98 | 61.65 | 59.50 | 63.80 | — |
| — | 0.34 | 1.24 | 0.79 | +0.04 | 29.7% | 460 | 29.7% | -0.99 | 66.67 | 64.50 | 68.85 | 0 |
| — | — | 1.63 | — | +0.04 | 30.2% | 465 | 30.2% | -1.00 | 71.78 | 69.75 | 73.80 | — |
| — | — | 0.74 | — | +0.03 | 30.7% | 470 | 30.7% | -1.00 | 76.80 | 74.75 | 78.85 | — |
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.