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 | |
| — | 48.10 | 50.30 | 49.20 | +0.99 | 34.9% | 345 | 34.9% | -0.01 | 0.12 | 0.09 | 0.16 | — |
| — | 43.20 | 44.10 | 43.65 | +0.98 | 33.2% | 350 | 33.2% | -0.02 | 0.18 | 0.14 | 0.22 | — |
| — | 39.25 | 40.15 | 39.70 | +0.97 | 31.8% | 354 | 31.8% | -0.03 | 0.20 | 0.16 | 0.24 | — |
| — | 34.30 | 35.20 | 34.75 | — | — | 359 | 30.2% | -0.04 | 0.30 | 0.26 | 0.34 | — |
| — | 30.50 | 31.35 | 30.93 | +0.95 | 29.0% | 363 | 29.0% | -0.05 | 0.41 | 0.37 | 0.46 | — |
| — | 27.10 | 27.70 | 27.40 | +0.93 | 27.9% | 367 | 27.9% | -0.07 | 0.59 | 0.55 | 0.64 | — |
| — | 24.25 | 24.70 | 24.48 | — | — | 370 | — | — | 0.80 | 0.74 | 0.86 | — |
| — | 21.55 | 22.00 | 21.77 | +0.88 | 26.6% | 373 | 26.6% | -0.12 | 1.04 | 0.99 | 1.09 | — |
| — | 18.90 | 19.30 | 19.10 | — | — | 376 | 26.0% | -0.15 | 1.39 | 1.33 | 1.45 | — |
| — | 17.10 | 17.60 | 17.35 | +0.82 | 25.8% | 378 | 25.8% | -0.18 | 1.69 | 1.63 | 1.74 | — |
| — | 16.40 | 16.85 | 16.62 | +0.81 | 25.6% | 379 | — | — | 1.86 | 1.80 | 1.92 | — |
| — | 15.60 | 16.00 | 15.80 | +0.79 | 25.5% | 380 | — | — | 2.04 | 1.98 | 2.11 | — |
| — | 14.80 | 15.20 | 15.00 | +0.77 | 25.4% | 381 | 25.4% | -0.23 | 2.25 | 2.19 | 2.32 | — |
| — | 14.00 | 14.45 | 14.22 | +0.75 | 25.3% | 382 | 25.3% | -0.25 | 2.48 | 2.41 | 2.54 | — |
| — | 13.25 | 13.65 | 13.45 | — | — | 383 | 25.3% | -0.26 | 2.73 | 2.65 | 2.80 | — |
| — | 12.55 | 12.90 | 12.72 | +0.72 | 25.2% | 384 | 25.2% | -0.28 | 2.98 | 2.92 | 3.05 | — |
| — | 11.85 | 12.15 | 12.00 | +0.70 | 25.1% | 385 | 25.1% | -0.31 | 3.27 | 3.20 | 3.35 | — |
| — | 11.15 | 11.55 | 11.35 | +0.68 | 25.1% | 386 | — | — | 3.60 | 3.50 | 3.70 | — |
| — | 10.45 | 10.80 | 10.62 | +0.65 | 25.1% | 387 | — | — | 3.92 | 3.85 | 4.00 | — |
| — | 9.90 | 10.15 | 10.03 | — | — | 388 | 25.1% | -0.37 | 4.30 | 4.20 | 4.40 | — |
| — | 9.25 | 9.55 | 9.40 | +0.61 | 25.0% | 389 | 25.0% | -0.39 | 4.65 | 4.55 | 4.75 | — |
| — | 8.70 | 8.95 | 8.82 | +0.59 | 25.1% | 390 | 25.1% | -0.42 | 5.08 | 4.95 | 5.20 | 7,468 |
| 25 | 8.10 | 8.35 | 8.22 | +0.56 | 25.1% | 391 | 25.1% | -0.44 | 5.53 | 5.40 | 5.65 | — |
| — | 7.60 | 7.85 | 7.72 | +0.54 | 25.1% | 392 | 25.1% | -0.46 | 5.97 | 5.85 | 6.10 | — |
| — | 7.05 | 7.30 | 7.17 | +0.51 | 25.1% | 393 | 25.1% | -0.49 | 6.47 | 6.35 | 6.60 | 68 |
| — | 6.60 | 6.85 | 6.72 | +0.49 | 25.2% | 394 | 25.2% | -0.51 | 6.97 | 6.85 | 7.10 | — |
| — | 6.10 | 6.35 | 6.22 | +0.47 | 25.2% | 395 | 25.2% | -0.54 | 7.53 | 7.40 | 7.65 | — |
| — | 5.70 | 5.90 | 5.80 | +0.45 | 25.3% | 396 | 25.3% | -0.56 | 8.07 | 7.95 | 8.20 | — |
| — | 5.30 | 5.50 | 5.40 | +0.42 | 25.4% | 397 | 25.4% | -0.58 | 8.70 | 8.55 | 8.85 | — |
| — | 4.90 | 5.10 | 5.00 | +0.40 | 25.4% | 398 | 25.4% | -0.60 | 9.30 | 9.15 | 9.45 | — |
| — | 4.55 | 4.75 | 4.65 | +0.38 | 25.5% | 399 | 25.5% | -0.63 | 10.03 | 9.80 | 10.25 | — |
| — | 4.20 | 4.35 | 4.28 | +0.36 | 25.6% | 400 | 25.6% | -0.65 | 10.62 | 10.45 | 10.80 | — |
| — | 3.85 | 4.05 | 3.95 | +0.34 | 25.7% | 401 | 25.7% | -0.67 | 11.35 | 11.10 | 11.60 | — |
| — | 3.55 | 3.75 | 3.65 | +0.32 | 25.8% | 402 | 25.8% | -0.69 | 12.10 | 11.85 | 12.35 | — |
| — | 3.30 | 3.50 | 3.40 | +0.30 | 25.9% | 403 | 25.9% | -0.71 | 12.80 | 12.55 | 13.05 | — |
| — | 3.05 | 3.25 | 3.15 | +0.28 | 26.0% | 404 | 26.0% | -0.72 | 13.50 | 13.30 | 13.70 | — |
| — | 2.82 | 2.98 | 2.90 | +0.26 | 26.1% | 405 | 26.1% | -0.74 | 14.25 | 14.05 | 14.45 | — |
| — | 2.60 | 2.76 | 2.68 | +0.25 | 26.3% | 406 | 26.3% | -0.76 | 15.05 | 14.85 | 15.25 | — |
| — | 2.40 | 2.56 | 2.48 | +0.23 | 26.4% | 407 | 26.4% | -0.78 | 15.93 | 15.65 | 16.20 | — |
| — | 2.20 | 2.35 | 2.27 | +0.22 | 26.5% | 408 | 26.5% | -0.79 | 16.73 | 16.45 | 17.00 | — |
| — | 2.03 | 2.15 | 2.09 | +0.20 | 26.7% | 409 | 26.7% | -0.80 | 17.62 | 17.30 | 17.95 | — |
| — | 1.87 | 2.02 | 1.95 | +0.19 | 26.8% | 410 | 26.8% | -0.82 | 18.35 | 18.15 | 18.55 | — |
| — | 1.58 | 1.71 | 1.65 | +0.17 | 27.1% | 412 | 27.1% | -0.84 | 20.12 | 19.85 | 20.40 | — |
| — | 1.34 | 1.46 | 1.40 | +0.15 | 27.5% | 414 | 27.5% | -0.86 | 21.98 | 21.65 | 22.30 | — |
| — | 1.05 | 1.15 | 1.10 | +0.12 | 28.0% | 417 | 28.0% | -0.89 | 24.70 | 24.35 | 25.05 | — |
| — | 0.76 | 0.90 | 0.83 | +0.09 | 28.8% | 421 | 28.8% | -0.92 | 28.45 | 28.10 | 28.80 | — |
| — | 0.60 | 0.79 | 0.69 | +0.07 | 29.4% | 424 | 29.4% | -0.94 | 31.50 | 30.50 | 32.50 | — |
| — | 0.44 | 0.67 | 0.56 | +0.06 | 30.3% | 428 | 30.3% | -0.96 | 35.30 | 34.80 | 35.80 | — |
| — | 0.31 | 0.51 | 0.41 | +0.04 | 31.3% | 433 | 31.3% | -0.97 | 39.62 | 38.60 | 40.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 38.9% | 470 | 38.9% | -1.00 | 76.70 | 75.55 | 77.85 | — |
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.