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 | |
| — | 76.45 | 80.85 | 78.65 | +1.00 | 44.9% | 315 | 44.9% | -0.00 | — | — | 0.61 | — |
| — | 71.45 | 75.85 | 73.65 | +1.00 | 43.6% | 320 | 43.6% | -0.00 | — | — | 0.45 | — |
| — | 66.40 | 70.85 | 68.62 | +1.00 | 42.3% | 325 | 42.3% | -0.00 | — | — | 0.73 | — |
| — | 61.45 | 65.50 | 63.48 | +1.00 | 41.0% | 330 | 41.0% | -0.00 | — | — | 0.30 | — |
| — | 56.45 | 60.50 | 58.48 | +1.00 | 39.9% | 335 | 39.9% | -0.00 | — | — | 1.05 | — |
| — | 51.50 | 55.50 | 53.50 | +1.00 | 38.7% | 340 | 38.7% | -0.00 | — | — | 0.27 | — |
| — | 48.95 | 53.00 | 50.98 | +1.00 | 38.2% | 342.5 | 38.2% | -0.00 | — | — | 4.30 | — |
| — | 46.40 | 50.55 | 48.48 | +1.00 | 37.7% | 345 | 37.7% | -0.00 | — | — | 0.39 | — |
| — | 44.10 | 47.75 | 45.92 | +1.00 | 37.2% | 347.5 | 37.2% | -0.00 | — | — | 3.40 | — |
| — | 41.65 | 45.25 | 43.45 | +1.00 | 36.7% | 350 | 36.7% | -0.00 | — | — | 0.30 | — |
| — | 39.15 | 42.75 | 40.95 | +1.00 | 36.2% | 352.5 | 36.2% | -0.00 | — | — | 3.40 | — |
| — | 36.50 | 40.55 | 38.52 | +1.00 | 35.7% | 355 | 35.7% | -0.00 | — | — | 0.36 | — |
| — | 34.15 | 37.40 | 35.77 | +1.00 | 35.2% | 357.5 | 35.2% | -0.00 | — | — | 3.45 | — |
| — | 32.20 | 35.30 | 33.75 | +0.99 | 34.7% | 360 | 34.7% | -0.01 | — | — | 1.46 | — |
| — | 29.20 | 32.85 | 31.02 | +0.99 | 34.1% | 362.5 | 34.1% | -0.01 | — | — | 4.30 | — |
| — | 26.75 | 30.10 | 28.43 | +0.98 | 33.6% | 365 | 33.6% | -0.02 | — | — | 0.55 | — |
| — | 24.00 | 28.35 | 26.18 | +0.98 | 33.1% | 367.5 | 33.1% | -0.02 | — | — | 4.45 | — |
| — | 21.85 | 25.45 | 23.65 | +0.97 | 32.6% | 370 | 32.6% | -0.03 | — | — | 4.05 | — |
| — | 19.10 | 23.00 | 21.05 | +0.95 | 32.0% | 372.5 | 32.0% | -0.05 | 0.33 | 0.05 | 0.61 | — |
| — | 16.70 | 21.05 | 18.88 | +0.93 | 31.5% | 375 | 31.5% | -0.07 | 0.31 | 0.11 | 0.51 | — |
| — | 14.35 | 18.00 | 16.18 | +0.90 | 31.0% | 377.5 | 31.0% | -0.10 | 0.53 | 0.44 | 0.61 | — |
| — | 13.30 | 15.30 | 14.30 | +0.86 | 30.5% | 380 | 30.5% | -0.14 | 0.80 | 0.68 | 0.91 | 87 |
| — | 10.35 | 12.75 | 11.55 | +0.82 | 30.1% | 382.5 | 30.1% | -0.18 | 1.24 | 0.96 | 1.52 | — |
| — | 8.70 | 10.70 | 9.70 | +0.76 | 29.6% | 385 | 29.6% | -0.24 | 1.81 | 1.40 | 2.23 | — |
| — | 7.80 | 8.55 | 8.18 | — | — | 387.5 | — | — | 1.90 | 0.83 | 2.97 | — |
| — | 4.95 | 7.05 | 6.00 | — | — | 390 | — | — | 3.30 | 2.30 | 4.30 | — |
| — | 3.70 | 6.05 | 4.88 | — | — | 392.5 | — | — | 4.38 | 3.60 | 5.15 | — |
| — | 3.50 | 4.25 | 3.88 | — | — | 395 | — | — | 5.20 | 4.15 | 6.25 | — |
| — | 2.59 | 4.60 | 3.60 | — | — | 397.5 | — | — | 7.92 | 6.60 | 9.25 | — |
| — | 1.81 | 2.25 | 2.03 | — | — | 400 | — | — | 9.38 | 8.00 | 10.75 | — |
| — | 0.52 | 1.85 | 1.19 | — | — | 402.5 | 28.5% | -0.78 | 10.88 | 9.35 | 12.40 | — |
| — | 0.56 | 1.15 | 0.85 | +0.17 | 28.7% | 405 | 28.7% | -0.83 | 12.90 | 11.90 | 13.90 | — |
| — | 0.20 | 2.99 | 1.59 | +0.13 | 29.1% | 407.5 | 29.1% | -0.88 | 15.40 | 13.80 | 17.00 | — |
| — | 0.25 | 0.76 | 0.51 | +0.10 | 29.6% | 410 | 29.6% | -0.91 | 17.18 | 15.35 | 19.00 | — |
| — | 0.18 | 3.80 | 1.99 | +0.07 | 30.2% | 412.5 | 30.2% | -0.94 | 19.55 | 17.75 | 21.35 | — |
| — | 0.19 | 0.40 | 0.29 | +0.05 | 30.8% | 415 | 30.8% | -0.96 | 21.85 | 19.85 | 23.85 | — |
| — | — | 4.15 | — | +0.04 | 31.4% | 417.5 | 31.4% | -0.97 | 24.48 | 22.60 | 26.35 | — |
| — | — | 1.80 | — | +0.03 | 32.1% | 420 | 32.1% | -0.98 | 26.95 | 25.05 | 28.85 | — |
| — | — | 0.73 | — | +0.02 | 32.7% | 422.5 | 32.7% | -0.99 | 29.35 | 27.55 | 31.15 | — |
| — | — | 0.75 | — | +0.01 | 33.4% | 425 | 33.4% | -0.99 | 31.77 | 29.75 | 33.80 | — |
| — | — | 0.56 | — | +0.01 | 34.0% | 427.5 | 34.0% | -1.00 | 34.45 | 32.55 | 36.35 | — |
| — | — | 2.00 | — | +0.01 | 34.6% | 430 | 34.6% | -1.00 | 36.80 | 34.75 | 38.85 | — |
| — | — | 4.30 | — | +0.00 | 35.2% | 432.5 | 35.2% | -1.00 | 39.27 | 37.25 | 41.30 | — |
| — | — | 0.04 | — | +0.00 | 35.7% | 435 | 35.7% | -1.00 | 41.80 | 39.75 | 43.85 | — |
| — | — | 4.30 | — | +0.00 | 36.3% | 437.5 | 36.3% | -1.00 | 44.45 | 42.55 | 46.35 | — |
| — | — | 0.10 | — | +0.00 | 36.8% | 440 | 36.8% | -1.00 | 46.75 | 44.75 | 48.75 | — |
| — | — | 0.10 | — | +0.00 | 37.3% | 442.5 | 37.3% | -1.00 | 49.30 | 47.25 | 51.35 | — |
| — | — | 0.10 | — | +0.00 | 37.9% | 445 | 37.9% | -1.00 | 51.80 | 49.75 | 53.85 | — |
| — | — | 0.10 | — | +0.00 | 38.4% | 447.5 | 38.4% | -1.00 | 54.25 | 52.25 | 56.25 | — |
| — | — | 0.05 | — | — | — | 450 | — | — | 56.92 | 55.05 | 58.80 | — |
| — | — | 0.05 | — | — | — | 452.5 | — | — | 59.67 | 58.00 | 61.35 | — |
| — | — | 0.05 | — | +0.00 | 40.0% | 455 | — | — | 61.80 | 59.75 | 63.85 | — |
| — | — | 4.30 | — | +0.00 | 41.1% | 460 | — | — | 66.78 | 64.75 | 68.80 | — |
| — | — | 0.95 | — | — | — | 465 | — | — | 71.78 | 69.75 | 73.80 | — |
| — | — | 4.30 | — | — | — | 470 | — | — | 76.78 | 74.75 | 78.80 | — |
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.