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 | |
| — | 76.75 | 80.80 | 78.78 | — | — | 315 | — | — | — | — | 0.61 | — |
| — | 71.75 | 75.80 | 73.78 | — | — | 320 | — | — | — | — | 0.46 | — |
| — | 66.90 | 70.85 | 68.88 | — | — | 325 | — | — | — | — | 0.74 | — |
| — | 61.80 | 65.85 | 63.83 | — | — | 330 | — | — | — | — | 0.31 | — |
| — | 56.80 | 60.90 | 58.85 | — | — | 335 | — | — | 0.55 | 0.02 | 1.08 | — |
| — | 54.45 | 58.40 | 56.42 | — | — | 337.5 | — | — | — | — | 4.35 | — |
| — | 51.85 | 55.90 | 53.88 | — | — | 340 | — | — | — | — | 0.95 | — |
| — | 50.20 | 53.40 | 51.80 | — | — | 342.5 | — | — | — | — | 3.45 | — |
| — | 47.05 | 50.65 | 48.85 | — | — | 345 | — | — | — | — | 0.64 | — |
| — | 44.40 | 48.45 | 46.42 | — | — | 347.5 | 33.6% | -0.01 | — | — | 3.45 | — |
| — | 42.75 | 45.70 | 44.23 | +0.98 | 33.0% | 350 | 33.0% | -0.02 | 0.35 | 0.05 | 0.65 | — |
| — | 39.60 | 43.25 | 41.42 | +0.98 | 32.3% | 352.5 | 32.3% | -0.02 | — | — | 3.50 | — |
| — | 37.25 | 40.80 | 39.02 | +0.97 | 31.8% | 355 | 31.8% | -0.03 | — | — | 0.45 | — |
| — | 34.70 | 38.35 | 36.52 | +0.97 | 31.2% | 357.5 | 31.2% | -0.03 | — | — | 3.50 | — |
| — | 32.25 | 35.90 | 34.08 | +0.96 | 30.6% | 360 | 30.6% | -0.04 | — | — | 2.29 | — |
| — | 29.85 | 33.50 | 31.68 | +0.95 | 30.1% | 362.5 | 30.1% | -0.05 | — | — | 3.60 | — |
| — | 27.45 | 31.35 | 29.40 | +0.93 | 29.7% | 365 | 29.7% | -0.07 | 1.88 | 0.10 | 3.65 | — |
| — | 25.10 | 28.75 | 26.93 | +0.92 | 29.2% | 367.5 | 29.2% | -0.08 | — | — | 3.70 | — |
| — | 22.85 | 26.10 | 24.48 | +0.90 | 28.9% | 370 | 28.9% | -0.10 | — | — | 1.00 | — |
| — | 20.20 | 23.70 | 21.95 | +0.87 | 28.5% | 372.5 | 28.5% | -0.13 | 2.06 | 0.18 | 3.95 | — |
| — | 18.85 | 22.45 | 20.65 | +0.85 | 28.2% | 375 | 28.2% | -0.15 | 0.90 | 0.04 | 1.75 | — |
| — | 16.00 | 20.45 | 18.23 | +0.81 | 27.9% | 377.5 | 27.9% | -0.19 | 2.11 | 0.92 | 3.30 | — |
| — | 14.00 | 16.90 | 15.45 | +0.78 | 27.7% | 380 | 27.7% | -0.22 | 2.45 | 2.00 | 2.90 | — |
| — | 12.70 | 15.30 | 14.00 | +0.74 | 27.4% | 382.5 | 27.4% | -0.27 | 2.81 | 0.51 | 5.10 | — |
| — | 10.45 | 13.05 | 11.75 | +0.69 | 27.3% | 385 | 27.3% | -0.31 | 2.98 | 1.86 | 4.10 | — |
| — | 8.50 | 13.00 | 10.75 | +0.64 | 27.1% | 387.5 | 27.1% | -0.36 | 3.87 | 2.09 | 5.65 | — |
| — | 8.30 | 9.95 | 9.12 | +0.59 | 27.0% | 390 | 27.0% | -0.41 | 5.42 | 4.20 | 6.65 | — |
| — | 6.95 | 8.55 | 7.75 | +0.54 | 26.9% | 392.5 | 26.9% | -0.47 | 6.15 | 4.80 | 7.50 | — |
| — | 5.70 | 8.05 | 6.88 | +0.48 | 26.8% | 395 | 26.8% | -0.52 | 8.20 | 7.35 | 9.05 | — |
| — | 4.95 | 5.90 | 5.42 | +0.43 | 26.8% | 397.5 | 26.8% | -0.58 | 9.43 | 8.45 | 10.40 | — |
| — | 3.40 | 4.75 | 4.08 | +0.37 | 26.8% | 400 | 26.8% | -0.63 | 11.10 | 10.25 | 11.95 | — |
| — | 1.43 | 5.85 | 3.64 | +0.33 | 26.8% | 402.5 | 26.8% | -0.68 | 12.25 | 10.00 | 14.50 | — |
| — | 2.48 | 3.55 | 3.02 | +0.28 | 26.8% | 405 | 26.8% | -0.73 | 14.20 | 13.05 | 15.35 | — |
| — | 2.03 | 2.62 | 2.33 | +0.24 | 26.9% | 407.5 | 26.9% | -0.77 | 16.10 | 14.00 | 18.20 | 0 |
| 48 | 0.36 | 2.15 | 1.25 | +0.20 | 26.9% | 410 | 26.9% | -0.81 | 18.68 | 17.10 | 20.25 | — |
| — | 0.14 | 2.22 | 1.18 | +0.16 | 27.0% | 412.5 | 27.0% | -0.84 | 21.05 | 19.70 | 22.40 | — |
| — | 0.40 | 1.26 | 0.83 | +0.14 | 27.1% | 415 | 27.1% | -0.87 | 22.43 | 21.15 | 23.70 | — |
| — | 0.08 | 3.70 | 1.89 | +0.11 | 27.2% | 417.5 | 27.2% | -0.90 | 24.90 | 23.00 | 26.80 | — |
| — | 0.09 | 2.25 | 1.17 | +0.09 | 27.3% | 420 | 27.3% | -0.92 | 27.27 | 25.35 | 29.20 | — |
| — | — | 3.70 | — | +0.07 | 27.5% | 422.5 | 27.5% | -0.94 | 29.77 | 28.00 | 31.55 | — |
| — | — | 4.25 | — | +0.06 | 27.6% | 425 | 27.6% | -0.96 | 31.93 | 29.90 | 33.95 | — |
| — | — | 3.00 | — | +0.04 | 27.9% | 430 | 27.9% | -0.98 | 36.83 | 34.80 | 38.85 | — |
| — | — | 4.50 | — | +0.02 | 28.3% | 435 | 28.3% | -1.00 | 41.77 | 39.75 | 43.80 | — |
| — | — | 4.45 | — | +0.01 | 28.7% | 440 | 28.7% | -1.00 | 46.77 | 44.75 | 48.80 | — |
| — | — | 4.05 | — | +0.01 | 29.1% | 445 | 29.1% | -1.00 | 51.77 | 49.75 | 53.80 | — |
| — | — | 2.75 | — | +0.00 | 29.5% | 450 | 29.5% | -1.00 | 56.80 | 54.75 | 58.85 | — |
| — | — | 4.35 | — | +0.00 | 29.9% | 455 | 29.9% | -1.00 | 61.80 | 59.75 | 63.85 | — |
| — | — | 4.35 | — | +0.00 | 30.4% | 460 | 30.4% | -1.00 | 66.80 | 64.75 | 68.85 | — |
| — | — | 4.30 | — | +0.00 | 30.8% | 465 | 30.8% | -1.00 | 71.80 | 69.75 | 73.85 | — |
| — | — | 4.30 | — | +0.00 | 31.3% | 470 | 31.3% | -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.