Spot 393.96
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.25 | 61.55 | 60.90 | +0.97 | 31.1% | 335 | 31.1% | -0.03 | 0.46 | 0.42 | 0.50 | — |
| — | 54.35 | 56.60 | 55.48 | +0.96 | 29.8% | 341 | 29.8% | -0.04 | 0.62 | 0.55 | 0.69 | — |
| — | 49.30 | 51.75 | 50.52 | +0.95 | 28.8% | 346 | 28.8% | -0.05 | 0.77 | 0.69 | 0.84 | — |
| — | 44.70 | 46.40 | 45.55 | +0.93 | 27.9% | 351 | 27.9% | -0.07 | 0.97 | 0.92 | 1.02 | — |
| — | 40.40 | 40.95 | 40.67 | +0.91 | 27.1% | 356 | 27.1% | -0.09 | 1.27 | 1.20 | 1.34 | — |
| — | 35.85 | 36.35 | 36.10 | +0.89 | 26.4% | 361 | 26.4% | -0.11 | 1.67 | 1.60 | 1.73 | — |
| — | 32.30 | 32.80 | 32.55 | +0.87 | 25.8% | 365 | 25.8% | -0.14 | 2.10 | 2.04 | 2.17 | — |
| — | 28.85 | 29.35 | 29.10 | +0.83 | 25.4% | 369 | 25.4% | -0.17 | 2.64 | 2.56 | 2.72 | — |
| — | 26.35 | 26.85 | 26.60 | +0.81 | 25.1% | 372 | 25.1% | -0.19 | 3.15 | 3.05 | 3.25 | — |
| — | 24.00 | 24.45 | 24.23 | +0.78 | 24.9% | 375 | 24.9% | -0.22 | 3.75 | 3.65 | 3.85 | — |
| — | 21.70 | 22.15 | 21.93 | +0.75 | 24.7% | 378 | 24.7% | -0.25 | 4.47 | 4.35 | 4.60 | — |
| — | 20.25 | 20.70 | 20.48 | +0.72 | 24.5% | 380 | 24.5% | -0.28 | 5.00 | 4.90 | 5.10 | — |
| — | 19.55 | 20.00 | 19.77 | +0.71 | 24.5% | 381 | 24.5% | -0.29 | 5.30 | 5.20 | 5.40 | — |
| — | 18.85 | 19.30 | 19.07 | +0.70 | 24.5% | 382 | 24.5% | -0.30 | 5.60 | 5.45 | 5.75 | — |
| — | 18.15 | 18.65 | 18.40 | +0.69 | 24.4% | 383 | 24.4% | -0.32 | 5.92 | 5.80 | 6.05 | — |
| — | 17.50 | 17.95 | 17.73 | +0.67 | 24.4% | 384 | 24.4% | -0.33 | 6.25 | 6.10 | 6.40 | — |
| — | 16.85 | 17.30 | 17.07 | +0.66 | 24.4% | 385 | 24.4% | -0.34 | 6.60 | 6.50 | 6.70 | — |
| — | 16.25 | 16.65 | 16.45 | +0.65 | 24.3% | 386 | 24.3% | -0.36 | — | — | — | — |
| — | 15.60 | 16.00 | 15.80 | +0.63 | 24.3% | 387 | 24.3% | -0.37 | 7.38 | 7.25 | 7.50 | — |
| — | — | — | — | +0.62 | 24.3% | 388 | 24.3% | -0.38 | 7.78 | 7.65 | 7.90 | — |
| — | 14.45 | 14.80 | 14.62 | +0.61 | 24.3% | 389 | 24.3% | -0.40 | 8.20 | 8.05 | 8.35 | — |
| — | 13.90 | 14.25 | 14.07 | +0.59 | 24.3% | 390 | 24.3% | -0.41 | 8.62 | 8.50 | 8.75 | — |
| — | 13.35 | 13.70 | 13.53 | +0.58 | 24.3% | 391 | 24.3% | -0.43 | 9.07 | 8.95 | 9.20 | — |
| — | 12.80 | 13.15 | 12.97 | +0.56 | 24.3% | 392 | 24.3% | -0.44 | 9.53 | 9.40 | 9.65 | — |
| — | 12.30 | 12.65 | 12.47 | +0.55 | 24.3% | 393 | 24.3% | -0.46 | 10.03 | 9.90 | 10.15 | — |
| — | 11.80 | 12.15 | 11.97 | +0.54 | 24.3% | 394 | 24.3% | -0.47 | 10.50 | 10.35 | 10.65 | — |
| — | 11.30 | 11.50 | 11.40 | +0.52 | 24.3% | 395 | 24.3% | -0.49 | — | — | — | — |
| — | 10.85 | 11.15 | 11.00 | +0.51 | 24.3% | 396 | 24.3% | -0.50 | 11.55 | 11.40 | 11.70 | — |
| — | 10.35 | 10.65 | 10.50 | +0.49 | 24.4% | 397 | 24.4% | -0.51 | 12.10 | 11.95 | 12.25 | — |
| — | 9.90 | 10.25 | 10.07 | +0.48 | 24.4% | 398 | 24.4% | -0.53 | 12.68 | 12.55 | 12.80 | — |
| — | 9.50 | 9.80 | 9.65 | +0.46 | 24.4% | 399 | 24.4% | -0.54 | 13.25 | 13.10 | 13.40 | — |
| — | 9.10 | 9.30 | 9.20 | +0.45 | 24.5% | 400 | 24.5% | -0.56 | 13.82 | 13.70 | 13.95 | — |
| — | 8.70 | 9.00 | 8.85 | +0.44 | 24.5% | 401 | 24.5% | -0.57 | 14.45 | 14.30 | 14.60 | — |
| — | 8.30 | 8.60 | 8.45 | +0.42 | 24.5% | 402 | 24.5% | -0.58 | 15.10 | 14.95 | 15.25 | — |
| — | 7.95 | 8.25 | 8.10 | +0.41 | 24.6% | 403 | 24.6% | -0.60 | 15.70 | 15.55 | 15.85 | — |
| — | 7.60 | 7.85 | 7.72 | +0.40 | 24.6% | 404 | 24.6% | -0.61 | 16.35 | 16.20 | 16.50 | — |
| — | 7.25 | 7.50 | 7.38 | +0.38 | 24.7% | 405 | 24.7% | -0.63 | 17.05 | 16.90 | 17.20 | — |
| — | 6.90 | 7.20 | 7.05 | +0.37 | 24.7% | 406 | 24.7% | -0.64 | 17.68 | 17.50 | 17.85 | — |
| — | 6.60 | 6.90 | 6.75 | +0.36 | 24.8% | 407 | 24.8% | -0.65 | 18.40 | 18.20 | 18.60 | — |
| — | 6.30 | 6.60 | 6.45 | +0.35 | 24.8% | 408 | 24.8% | -0.66 | 19.12 | 18.90 | 19.35 | — |
| — | 6.00 | 6.25 | 6.12 | +0.33 | 24.9% | 409 | 24.9% | -0.68 | 19.82 | 19.60 | 20.05 | — |
| — | 5.75 | 6.00 | 5.88 | +0.32 | 24.9% | 410 | 24.9% | -0.69 | 20.52 | 20.35 | 20.70 | — |
| — | 5.45 | 5.75 | 5.60 | +0.31 | 25.0% | 411 | 25.0% | -0.70 | 21.32 | 21.10 | 21.55 | — |
| — | 5.20 | 5.45 | 5.33 | +0.30 | 25.1% | 412 | 25.1% | -0.71 | 22.07 | 21.85 | 22.30 | — |
| — | 4.75 | 4.95 | 4.85 | +0.28 | 25.2% | 414 | 25.2% | -0.73 | 23.62 | 23.40 | 23.85 | — |
| — | 4.30 | 4.50 | 4.40 | +0.26 | 25.4% | 416 | 25.4% | -0.76 | 25.15 | 24.95 | 25.35 | — |
| — | 3.75 | 3.95 | 3.85 | +0.23 | 25.6% | 419 | 25.6% | -0.79 | 27.62 | 27.40 | 27.85 | — |
| — | 3.25 | 3.45 | 3.35 | +0.21 | 25.9% | 422 | 25.9% | -0.81 | 30.20 | 29.95 | 30.45 | — |
| — | 2.70 | 2.89 | 2.79 | +0.17 | 26.3% | 426 | 26.3% | -0.84 | 33.65 | 33.40 | 33.90 | — |
| — | 2.25 | 2.35 | 2.30 | +0.15 | 26.7% | 430 | 26.7% | -0.87 | 37.25 | 37.00 | 37.50 | — |
| — | 0.47 | 0.56 | 0.52 | +0.04 | 32.3% | 470 | 32.3% | -0.99 | 76.00 | 74.25 | 77.75 | — |
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.