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 | |
| — | 48.95 | 51.60 | 50.27 | +0.95 | 28.6% | 345 | 28.6% | -0.05 | 0.74 | 0.73 | 0.76 | — |
| — | 44.75 | 45.80 | 45.27 | +0.93 | 27.7% | 350 | 27.7% | -0.07 | 0.96 | 0.94 | 0.98 | — |
| — | 41.60 | 42.00 | 41.80 | +0.92 | 27.0% | 354 | 27.0% | -0.08 | 1.20 | 1.15 | 1.25 | — |
| — | 36.95 | 37.35 | 37.15 | +0.89 | 26.3% | 359 | 26.3% | -0.11 | 1.58 | 1.54 | 1.63 | — |
| — | 33.40 | 33.80 | 33.60 | +0.87 | 25.8% | 363 | 25.8% | -0.13 | 1.99 | 1.93 | 2.05 | — |
| — | 29.90 | 30.30 | 30.10 | +0.84 | 25.3% | 367 | 25.3% | -0.16 | 2.51 | 2.44 | 2.58 | — |
| — | 27.45 | 27.80 | 27.62 | +0.82 | 25.0% | 370 | 25.0% | -0.18 | 2.96 | 2.93 | 3.00 | — |
| — | 24.95 | 25.40 | 25.18 | +0.79 | 24.8% | 373 | 24.8% | -0.21 | 3.58 | 3.45 | 3.70 | — |
| — | 22.65 | 23.05 | 22.85 | +0.76 | 24.5% | 376 | 24.5% | -0.25 | 4.25 | 4.10 | 4.40 | — |
| — | 21.20 | 21.60 | 21.40 | +0.73 | 24.4% | 378 | 24.4% | -0.27 | 4.75 | 4.60 | 4.90 | — |
| — | 20.45 | 20.85 | 20.65 | +0.72 | 24.4% | 379 | 24.4% | -0.28 | 5.05 | 4.90 | 5.20 | — |
| — | 19.80 | 20.10 | 19.95 | +0.71 | 24.3% | 380 | 24.3% | -0.29 | 5.25 | 5.20 | 5.30 | — |
| — | 19.05 | 19.45 | 19.25 | +0.70 | 24.3% | 381 | 24.3% | -0.31 | 5.65 | 5.50 | 5.80 | — |
| — | 18.35 | 18.70 | 18.52 | +0.68 | 24.2% | 382 | 24.2% | -0.32 | 5.88 | 5.80 | 5.95 | — |
| — | 17.70 | 18.10 | 17.90 | +0.67 | 24.2% | 383 | 24.2% | -0.33 | 6.25 | 6.15 | 6.35 | — |
| — | 17.05 | 17.45 | 17.25 | +0.66 | 24.2% | 384 | 24.2% | -0.35 | 6.65 | 6.50 | 6.80 | — |
| — | 16.40 | 16.75 | 16.57 | +0.64 | 24.1% | 385 | 24.1% | -0.36 | 6.95 | 6.85 | 7.05 | — |
| — | 15.85 | 16.15 | 16.00 | +0.63 | 24.1% | 386 | 24.1% | -0.37 | 7.40 | 7.25 | 7.55 | — |
| — | 15.25 | 15.55 | 15.40 | +0.62 | 24.1% | 387 | 24.1% | -0.39 | 7.78 | 7.60 | 7.95 | — |
| — | 14.65 | 14.95 | 14.80 | +0.60 | 24.1% | 388 | 24.1% | -0.40 | 8.20 | 8.05 | 8.35 | — |
| — | 14.10 | 14.40 | 14.25 | +0.59 | 24.1% | 389 | 24.1% | -0.42 | 8.62 | 8.45 | 8.80 | — |
| — | 13.45 | 13.75 | 13.60 | — | — | 390 | — | — | 9.00 | 8.90 | 9.10 | — |
| — | 13.00 | 13.30 | 13.15 | — | — | 391 | — | — | 9.55 | 9.40 | 9.70 | — |
| — | 12.50 | 12.75 | 12.62 | — | — | 392 | — | — | 10.03 | 9.85 | 10.20 | — |
| — | 12.00 | 12.20 | 12.10 | — | — | 393 | — | — | 10.43 | 10.35 | 10.50 | — |
| — | 11.50 | 11.75 | 11.62 | +0.52 | 24.1% | 394 | — | — | 11.03 | 10.85 | 11.20 | — |
| — | 11.00 | 11.20 | 11.10 | — | — | 395 | 24.1% | -0.50 | 11.47 | 11.40 | 11.55 | — |
| — | 10.55 | 10.80 | 10.68 | +0.49 | 24.2% | 396 | 24.2% | -0.52 | 12.05 | 11.85 | 12.25 | — |
| — | 10.10 | 10.35 | 10.22 | +0.47 | 24.2% | 397 | 24.2% | -0.53 | 12.68 | 12.50 | 12.85 | — |
| — | 9.70 | 9.90 | 9.80 | +0.46 | 24.2% | 398 | 24.2% | -0.55 | 13.22 | 13.05 | 13.40 | — |
| — | 9.25 | 9.50 | 9.38 | +0.45 | 24.3% | 399 | — | — | 13.82 | 13.65 | 14.00 | — |
| — | 8.85 | 9.05 | 8.95 | +0.43 | 24.3% | 400 | 24.3% | -0.58 | 14.35 | 14.25 | 14.45 | — |
| — | 8.45 | 8.70 | 8.57 | +0.42 | 24.3% | 401 | 24.3% | -0.59 | 15.03 | 14.85 | 15.20 | — |
| — | 8.10 | 8.30 | 8.20 | +0.41 | 24.4% | 402 | 24.4% | -0.60 | 15.68 | 15.50 | 15.85 | — |
| — | 7.75 | 7.90 | 7.83 | +0.39 | 24.4% | 403 | 24.4% | -0.62 | 16.30 | 16.10 | 16.50 | — |
| — | 7.40 | 7.55 | 7.47 | +0.38 | 24.5% | 404 | 24.5% | -0.63 | 16.98 | 16.75 | 17.20 | — |
| — | 7.05 | 7.25 | 7.15 | +0.37 | 24.5% | 405 | 24.5% | -0.64 | 17.60 | 17.40 | 17.80 | — |
| — | 6.75 | 6.90 | 6.83 | +0.36 | 24.6% | 406 | 24.6% | -0.66 | 18.38 | 18.10 | 18.65 | — |
| — | 6.45 | 6.65 | 6.55 | +0.34 | 24.6% | 407 | 24.6% | -0.67 | 19.07 | 18.80 | 19.35 | — |
| — | 6.15 | 6.30 | 6.22 | +0.33 | 24.7% | 408 | 24.7% | -0.68 | 19.82 | 19.55 | 20.10 | — |
| — | 5.85 | 6.00 | 5.92 | +0.32 | 24.8% | 409 | 24.8% | -0.69 | 20.55 | 20.25 | 20.85 | — |
| — | 5.60 | 5.75 | 5.67 | +0.31 | 24.8% | 410 | 24.8% | -0.71 | 21.25 | 21.00 | 21.50 | — |
| — | 5.05 | 5.25 | 5.15 | +0.29 | 25.0% | 412 | 25.0% | -0.73 | 22.77 | 22.45 | 23.10 | — |
| — | 4.65 | 4.75 | 4.70 | +0.27 | 25.1% | 414 | 25.1% | -0.75 | 24.35 | 24.05 | 24.65 | — |
| — | 4.00 | 4.15 | 4.08 | +0.24 | 25.3% | 417 | 25.3% | -0.78 | 26.75 | 26.40 | 27.10 | — |
| — | 3.30 | 3.45 | 3.38 | +0.20 | 25.7% | 421 | 25.7% | -0.82 | 30.12 | 29.80 | 30.45 | — |
| — | 2.89 | 2.98 | 2.94 | +0.18 | 25.9% | 424 | 25.9% | -0.84 | 32.75 | 32.35 | 33.15 | — |
| — | 2.37 | 2.48 | 2.42 | +0.15 | 26.3% | 428 | 26.3% | -0.87 | 36.27 | 35.95 | 36.60 | — |
| — | 0.46 | 0.51 | 0.48 | +0.03 | 31.9% | 470 | 31.9% | -1.00 | 77.10 | 75.35 | 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.