Spot 393.19
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.75 | 77.95 | 77.35 | +1.00 | 65.2% | 316 | 65.2% | -0.00 | — | — | 0.08 | — |
| — | 70.80 | 71.80 | 71.30 | +1.00 | 63.6% | 322 | 63.6% | -0.00 | — | — | 0.08 | — |
| — | 64.85 | 65.70 | 65.28 | +1.00 | 60.9% | 328 | 60.9% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 58.85 | 59.70 | 59.27 | +1.00 | 57.3% | 334 | 57.3% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 52.95 | 55.90 | 54.42 | +1.00 | 53.8% | 339 | 53.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 47.95 | 48.70 | 48.33 | +0.99 | 49.5% | 345 | 49.5% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 42.95 | 43.85 | 43.40 | +0.99 | 46.0% | 350 | 46.0% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 37.60 | 40.95 | 39.27 | +0.99 | 43.2% | 354 | 43.2% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 32.70 | 35.95 | 34.33 | +0.99 | 39.8% | 359 | 39.8% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 30.00 | 30.80 | 30.40 | +0.98 | 37.1% | 363 | 37.1% | -0.02 | 0.15 | 0.06 | 0.24 | — |
| — | 26.05 | 26.85 | 26.45 | +0.97 | 34.7% | 367 | 34.7% | -0.03 | 0.14 | 0.12 | 0.17 | — |
| — | 23.25 | 23.90 | 23.57 | +0.96 | 33.3% | 370 | 33.3% | -0.04 | 0.21 | 0.21 | 0.22 | — |
| — | 20.45 | 21.00 | 20.73 | +0.94 | 32.1% | 373 | 32.1% | -0.06 | 0.32 | 0.30 | 0.34 | — |
| — | 17.75 | 18.15 | 17.95 | +0.92 | 31.2% | 376 | 31.2% | -0.08 | 0.51 | 0.45 | 0.56 | — |
| — | 15.90 | 16.30 | 16.10 | +0.89 | 30.8% | 378 | 30.8% | -0.11 | 0.65 | 0.61 | 0.68 | — |
| — | 15.00 | 15.40 | 15.20 | +0.88 | 30.6% | 379 | 30.6% | -0.12 | 0.75 | 0.71 | 0.79 | — |
| — | 14.15 | 14.50 | 14.32 | +0.86 | 30.4% | 380 | 30.4% | -0.14 | 0.86 | 0.83 | 0.89 | — |
| — | 13.25 | 13.65 | 13.45 | +0.84 | 30.3% | 381 | 30.3% | -0.16 | 0.99 | 0.96 | 1.02 | — |
| — | 12.35 | 12.80 | 12.57 | +0.82 | 30.2% | 382 | 30.2% | -0.18 | 1.15 | 1.11 | 1.18 | — |
| — | 11.55 | 11.95 | 11.75 | +0.80 | 30.0% | 383 | 30.0% | -0.20 | 1.31 | 1.28 | 1.35 | — |
| — | 10.75 | 11.15 | 10.95 | +0.78 | 29.9% | 384 | 29.9% | -0.22 | 1.51 | 1.47 | 1.55 | — |
| — | 10.05 | 10.35 | 10.20 | +0.75 | 29.8% | 385 | 29.8% | -0.25 | 1.73 | 1.69 | 1.77 | — |
| — | 9.20 | 9.60 | 9.40 | +0.73 | 29.6% | 386 | 29.6% | -0.27 | 1.99 | 1.92 | 2.05 | — |
| — | 8.55 | 8.85 | 8.70 | +0.70 | 29.5% | 387 | 29.5% | -0.30 | 2.27 | 2.20 | 2.33 | — |
| — | 7.80 | 8.15 | 7.97 | +0.67 | 29.4% | 388 | 29.4% | -0.33 | 2.57 | 2.50 | 2.64 | — |
| — | 7.25 | 7.50 | 7.38 | +0.64 | 29.3% | 389 | 29.3% | -0.37 | 2.92 | 2.85 | 2.98 | — |
| — | 6.60 | 6.85 | 6.72 | +0.60 | 29.2% | 390 | 29.2% | -0.40 | 3.27 | 3.20 | 3.35 | — |
| — | 6.05 | 6.25 | 6.15 | +0.57 | 29.2% | 391 | 29.2% | -0.43 | 3.70 | 3.60 | 3.80 | — |
| — | 5.50 | 5.70 | 5.60 | +0.54 | 29.2% | 392 | 29.2% | -0.46 | 4.12 | 4.05 | 4.20 | — |
| — | 5.00 | 5.15 | 5.08 | +0.50 | 29.3% | 393 | 29.3% | -0.50 | 4.60 | 4.50 | 4.70 | — |
| — | 4.50 | 4.70 | 4.60 | +0.47 | 29.5% | 394 | 29.5% | -0.53 | 5.15 | 5.05 | 5.25 | — |
| — | 4.05 | 4.20 | 4.12 | +0.44 | 29.8% | 395 | 29.8% | -0.56 | 5.70 | 5.60 | 5.80 | — |
| — | 3.65 | 3.80 | 3.73 | +0.41 | 30.1% | 396 | 30.1% | -0.60 | 6.28 | 6.15 | 6.40 | — |
| — | 3.25 | 3.45 | 3.35 | +0.38 | 30.3% | 397 | 30.3% | -0.63 | 6.95 | 6.80 | 7.10 | — |
| — | 2.92 | 3.10 | 3.01 | +0.35 | 30.4% | 398 | 30.4% | -0.66 | 7.60 | 7.45 | 7.75 | — |
| — | 2.61 | 2.74 | 2.67 | +0.32 | 30.5% | 399 | 30.5% | -0.68 | 8.25 | 8.10 | 8.40 | — |
| — | 2.33 | 2.43 | 2.38 | +0.29 | 30.6% | 400 | 30.6% | -0.71 | 8.97 | 8.85 | 9.10 | — |
| — | 2.05 | 2.18 | 2.12 | +0.27 | 30.7% | 401 | 30.7% | -0.74 | 9.72 | 9.55 | 9.90 | — |
| — | 1.83 | 1.94 | 1.89 | +0.24 | 30.8% | 402 | 30.8% | -0.76 | 10.50 | 10.35 | 10.65 | — |
| — | 1.62 | 1.73 | 1.68 | +0.22 | 30.9% | 403 | 30.9% | -0.78 | 11.32 | 11.10 | 11.55 | — |
| — | 1.44 | 1.55 | 1.50 | +0.20 | 31.1% | 404 | 31.1% | -0.80 | 12.07 | 11.90 | 12.25 | — |
| — | 1.30 | 1.37 | 1.33 | +0.18 | 31.3% | 405 | 31.3% | -0.82 | 12.93 | 12.75 | 13.10 | — |
| — | 1.12 | 1.20 | 1.16 | +0.16 | 31.5% | 406 | 31.5% | -0.84 | 13.78 | 13.60 | 13.95 | — |
| — | 1.02 | 1.05 | 1.03 | +0.15 | 31.7% | 407 | 31.7% | -0.86 | 14.68 | 14.50 | 14.85 | — |
| — | 0.87 | 0.97 | 0.92 | +0.13 | 32.0% | 408 | 32.0% | -0.87 | 15.55 | 15.35 | 15.75 | — |
| — | 0.81 | 0.86 | 0.83 | +0.12 | 32.2% | 409 | 32.2% | -0.89 | 16.48 | 16.25 | 16.70 | — |
| — | 0.75 | 0.77 | 0.76 | +0.11 | 32.5% | 410 | — | — | 17.40 | 17.20 | 17.60 | — |
| — | 0.53 | 0.63 | 0.58 | — | — | 412 | — | — | 19.32 | 19.05 | 19.60 | — |
| — | 0.45 | 0.49 | 0.47 | +0.07 | 33.8% | 414 | 33.8% | -0.94 | 21.23 | 20.90 | 21.55 | — |
| — | 0.28 | 0.38 | 0.33 | +0.05 | 34.8% | 417 | 34.8% | -0.95 | 24.05 | 23.60 | 24.50 | — |
| — | 0.18 | 0.37 | 0.28 | +0.03 | 36.4% | 421 | 36.4% | -0.97 | 27.77 | 26.90 | 28.65 | — |
| — | 0.11 | 0.31 | 0.21 | — | — | 424 | — | — | 30.95 | 30.50 | 31.40 | — |
| — | 0.06 | 0.16 | 0.11 | +0.02 | 39.3% | 428 | 39.3% | -0.99 | 34.92 | 34.25 | 35.60 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 41.5% | 433 | — | — | 39.45 | 38.35 | 40.55 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 470 | 60.1% | -1.00 | 76.75 | 75.95 | 77.55 | — |
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.