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 | |
| — | 76.80 | 79.00 | 77.90 | +1.00 | 52.0% | 317 | 52.0% | -0.00 | — | — | 0.05 | — |
| — | 70.90 | 71.50 | 71.20 | +1.00 | 51.9% | 323 | 51.9% | -0.00 | — | — | 0.05 | — |
| — | 64.85 | 65.55 | 65.20 | +1.00 | 52.7% | 329 | 52.7% | -0.00 | — | — | 0.05 | — |
| — | 58.90 | 59.55 | 59.23 | +1.00 | 53.8% | 335 | 53.8% | -0.00 | — | — | 0.03 | — |
| — | 52.65 | 54.25 | 53.45 | +1.00 | 54.1% | 341 | 54.1% | -0.00 | — | — | 0.04 | — |
| — | 47.85 | 48.55 | 48.20 | +1.00 | 53.1% | 346 | 53.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 42.70 | 44.05 | 43.38 | +0.99 | 50.6% | 351 | 50.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 37.70 | 39.30 | 38.50 | +0.99 | 47.1% | 356 | 47.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 32.75 | 33.65 | 33.20 | +0.99 | 43.0% | 361 | 43.0% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 28.95 | 29.60 | 29.27 | +0.98 | 39.7% | 365 | 39.7% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 24.50 | 26.25 | 25.38 | +0.98 | 36.8% | 369 | 36.8% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 22.05 | 22.70 | 22.38 | +0.97 | 34.9% | 372 | 34.9% | -0.03 | 0.15 | 0.13 | 0.18 | — |
| — | 19.20 | 19.70 | 19.45 | +0.95 | 33.3% | 375 | 33.3% | -0.05 | 0.25 | 0.24 | 0.26 | — |
| — | 16.30 | 16.85 | 16.57 | +0.93 | 32.1% | 378 | 32.1% | -0.07 | 0.38 | 0.36 | 0.40 | — |
| — | 14.50 | 15.00 | 14.75 | +0.90 | 31.6% | 380 | 31.6% | -0.10 | 0.53 | 0.50 | 0.55 | — |
| — | 13.55 | 14.10 | 13.82 | +0.89 | 31.4% | 381 | 31.4% | -0.11 | 0.64 | 0.59 | 0.68 | — |
| — | 12.75 | 13.15 | 12.95 | +0.87 | 31.3% | 382 | 31.3% | -0.13 | 0.75 | 0.73 | 0.77 | — |
| — | 11.85 | 12.35 | 12.10 | +0.85 | 31.2% | 383 | 31.2% | -0.15 | 0.88 | 0.85 | 0.90 | — |
| — | 11.05 | 11.50 | 11.28 | +0.83 | 31.1% | 384 | 31.1% | -0.17 | 1.04 | 0.99 | 1.09 | — |
| — | 10.20 | 10.60 | 10.40 | +0.80 | 31.1% | 385 | 31.1% | -0.20 | 1.22 | 1.19 | 1.25 | — |
| — | 9.45 | 9.80 | 9.62 | +0.78 | 31.0% | 386 | 31.0% | -0.22 | 1.43 | 1.37 | 1.49 | — |
| — | 8.70 | 9.15 | 8.93 | +0.75 | 31.0% | 387 | 31.0% | -0.25 | 1.68 | 1.62 | 1.74 | — |
| — | 7.90 | 8.40 | 8.15 | +0.72 | 31.0% | 388 | 31.0% | -0.28 | 1.95 | 1.88 | 2.01 | — |
| — | 7.30 | 7.60 | 7.45 | +0.69 | 31.0% | 389 | 31.0% | -0.31 | 2.25 | 2.18 | 2.32 | — |
| — | 6.65 | 6.95 | 6.80 | +0.65 | 31.0% | 390 | 31.0% | -0.35 | 2.62 | 2.57 | 2.66 | — |
| — | 6.05 | 6.35 | 6.20 | +0.62 | 30.9% | 391 | 30.9% | -0.38 | 3.00 | 2.90 | 3.10 | — |
| — | 5.45 | 5.70 | 5.58 | +0.58 | 30.9% | 392 | 30.9% | -0.42 | 3.40 | 3.30 | 3.50 | — |
| — | 4.95 | 5.15 | 5.05 | +0.55 | 31.1% | 393 | 31.1% | -0.45 | 3.85 | 3.75 | 3.95 | — |
| — | 4.50 | 4.65 | 4.58 | +0.51 | 31.3% | 394 | 31.3% | -0.49 | 4.38 | 4.30 | 4.45 | — |
| — | 4.00 | 4.20 | 4.10 | +0.48 | 31.6% | 395 | 31.6% | -0.52 | 4.92 | 4.85 | 5.00 | — |
| — | 3.65 | 3.75 | 3.70 | +0.44 | 32.0% | 396 | 32.0% | -0.56 | 5.50 | 5.40 | 5.60 | — |
| — | 3.20 | 3.35 | 3.27 | +0.41 | 32.3% | 397 | 32.3% | -0.59 | 6.08 | 5.90 | 6.25 | — |
| — | 2.86 | 2.99 | 2.92 | +0.38 | 32.6% | 398 | 32.6% | -0.62 | 6.72 | 6.55 | 6.90 | — |
| — | 2.54 | 2.67 | 2.60 | +0.35 | 32.8% | 399 | 32.8% | -0.66 | 7.42 | 7.25 | 7.60 | — |
| — | 2.29 | 2.37 | 2.33 | +0.32 | 33.0% | 400 | 33.0% | -0.68 | 8.12 | 7.95 | 8.30 | — |
| — | 1.99 | 2.12 | 2.06 | +0.29 | 33.2% | 401 | 33.2% | -0.71 | 8.90 | 8.70 | 9.10 | — |
| — | 1.77 | 1.89 | 1.83 | +0.26 | 33.4% | 402 | 33.4% | -0.74 | 9.68 | 9.50 | 9.85 | — |
| — | 1.59 | 1.68 | 1.64 | +0.24 | 33.6% | 403 | 33.6% | -0.76 | 10.47 | 10.30 | 10.65 | — |
| — | 1.42 | 1.50 | 1.46 | +0.22 | 33.9% | 404 | 33.9% | -0.79 | 11.30 | 11.10 | 11.50 | — |
| — | 1.29 | 1.33 | 1.31 | +0.20 | 34.2% | 405 | 34.2% | -0.81 | 12.15 | 11.95 | 12.35 | — |
| — | 1.12 | 1.20 | 1.16 | +0.18 | 34.5% | 406 | 34.5% | -0.83 | 13.00 | 12.80 | 13.20 | — |
| — | 1.00 | 1.07 | 1.03 | +0.16 | 34.9% | 407 | 34.9% | -0.84 | 13.90 | 13.70 | 14.10 | — |
| — | 0.89 | 0.97 | 0.93 | +0.14 | 35.3% | 408 | 35.3% | -0.86 | 14.80 | 14.60 | 15.00 | — |
| — | 0.80 | 0.87 | 0.83 | +0.13 | 35.8% | 409 | 35.8% | -0.87 | 15.70 | 15.50 | 15.90 | — |
| — | 0.73 | 0.76 | 0.74 | +0.12 | 36.3% | 410 | 36.3% | -0.89 | 16.57 | 16.35 | 16.80 | — |
| — | 0.64 | 0.71 | 0.68 | +0.11 | 36.8% | 411 | 36.8% | -0.90 | 17.48 | 17.20 | 17.75 | — |
| — | 0.58 | 0.64 | 0.61 | +0.10 | 37.3% | 412 | 37.3% | -0.90 | 18.43 | 18.15 | 18.70 | — |
| — | 0.46 | 0.56 | 0.51 | +0.08 | 38.4% | 414 | 38.4% | -0.92 | 20.32 | 20.05 | 20.60 | — |
| — | 0.38 | 0.48 | 0.43 | +0.07 | 39.5% | 416 | 39.5% | -0.94 | 22.27 | 21.95 | 22.60 | — |
| — | 0.30 | 0.35 | 0.33 | +0.05 | 41.3% | 419 | 41.3% | -0.95 | 25.20 | 24.85 | 25.55 | — |
| — | 0.23 | 0.28 | 0.26 | +0.04 | 43.1% | 422 | 43.1% | -0.96 | 28.15 | 27.80 | 28.50 | — |
| — | 0.16 | 0.22 | 0.19 | +0.03 | 45.5% | 426 | 45.5% | -0.97 | 32.10 | 31.75 | 32.45 | — |
| — | 0.13 | 0.15 | 0.14 | +0.02 | 47.7% | 430 | 47.7% | -0.98 | 35.98 | 35.60 | 36.35 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 49.9% | 434 | 49.9% | -0.99 | 40.08 | 39.25 | 40.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 67.4% | 470 | 67.4% | -1.00 | 76.20 | 75.55 | 76.85 | — |
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.