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 | |
| — | 59.00 | 60.85 | 59.92 | +0.99 | 39.8% | 335 | 39.8% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 48.10 | 49.10 | 48.60 | +0.99 | 35.2% | 346 | 35.2% | -0.01 | 0.10 | 0.03 | 0.18 | — |
| — | 43.25 | 44.15 | 43.70 | +0.98 | 33.3% | 351 | 33.3% | -0.02 | 0.12 | 0.08 | 0.16 | — |
| — | 38.20 | 39.25 | 38.73 | +0.98 | 31.4% | 356 | 31.4% | -0.02 | 0.18 | 0.10 | 0.27 | — |
| — | 33.40 | 34.35 | 33.88 | +0.97 | 29.6% | 361 | 29.6% | -0.03 | 0.23 | 0.10 | 0.37 | — |
| — | 29.55 | 30.35 | 29.95 | +0.95 | 28.4% | 365 | 28.4% | -0.05 | 0.41 | 0.33 | 0.49 | — |
| — | 25.75 | 26.30 | 26.02 | +0.93 | 27.3% | 369 | 27.3% | -0.07 | 0.51 | 0.40 | 0.62 | — |
| — | 23.00 | 23.50 | 23.25 | +0.91 | 26.7% | 372 | 26.7% | -0.09 | 0.76 | 0.70 | 0.81 | — |
| — | 20.30 | 20.75 | 20.52 | +0.88 | 26.1% | 375 | 26.1% | -0.12 | 1.01 | 0.99 | 1.03 | — |
| — | 17.70 | 18.15 | 17.93 | +0.85 | 25.7% | 378 | 25.7% | -0.15 | 1.38 | 1.33 | 1.42 | — |
| — | 16.00 | 16.45 | 16.23 | +0.82 | 25.5% | 380 | 25.5% | -0.18 | 1.70 | 1.64 | 1.75 | — |
| — | 15.20 | 15.65 | 15.43 | +0.80 | 25.4% | 381 | 25.4% | -0.20 | 1.89 | 1.82 | 1.95 | — |
| — | 14.40 | 14.85 | 14.62 | +0.78 | 25.4% | 382 | 25.4% | -0.22 | 2.08 | 2.02 | 2.14 | — |
| — | 13.65 | 14.05 | 13.85 | +0.77 | 25.3% | 383 | 25.3% | -0.24 | 2.30 | 2.23 | 2.37 | — |
| — | 12.90 | 13.30 | 13.10 | +0.75 | 25.3% | 384 | 25.3% | -0.25 | 2.55 | 2.48 | 2.62 | — |
| — | 12.15 | 12.55 | 12.35 | +0.73 | 25.3% | 385 | 25.3% | -0.27 | 2.82 | 2.74 | 2.90 | — |
| — | 11.45 | 11.85 | 11.65 | +0.71 | 25.2% | 386 | 25.2% | -0.30 | 3.10 | 3.00 | 3.20 | — |
| — | 10.75 | 11.15 | 10.95 | +0.68 | 25.2% | 387 | 25.2% | -0.32 | 3.45 | 3.35 | 3.55 | — |
| — | 10.10 | 10.50 | 10.30 | +0.66 | 25.3% | 388 | 25.3% | -0.34 | 3.77 | 3.65 | 3.90 | — |
| — | 9.50 | 9.80 | 9.65 | +0.64 | 25.3% | 389 | 25.3% | -0.36 | 4.15 | 4.05 | 4.25 | — |
| — | 8.90 | 9.20 | 9.05 | +0.62 | 25.3% | 390 | 25.3% | -0.39 | 4.55 | 4.45 | 4.65 | — |
| — | 8.30 | 8.55 | 8.43 | +0.59 | 25.4% | 391 | 25.4% | -0.41 | 4.95 | 4.85 | 5.05 | — |
| — | 7.75 | 8.00 | 7.88 | +0.57 | 25.4% | 392 | 25.4% | -0.43 | 5.40 | 5.30 | 5.50 | — |
| — | 7.20 | 7.50 | 7.35 | +0.54 | 25.5% | 393 | 25.5% | -0.46 | 5.88 | 5.75 | 6.00 | — |
| — | 6.70 | 6.95 | 6.83 | +0.52 | 25.5% | 394 | 25.5% | -0.48 | 6.38 | 6.25 | 6.50 | — |
| — | 6.30 | 6.45 | 6.38 | +0.50 | 25.6% | 395 | 25.6% | -0.51 | 6.92 | 6.85 | 7.00 | — |
| — | 5.80 | 6.05 | 5.92 | +0.47 | 25.7% | 396 | 25.7% | -0.53 | 7.47 | 7.35 | 7.60 | — |
| — | 5.40 | 5.60 | 5.50 | +0.45 | 25.8% | 397 | 25.8% | -0.55 | 8.05 | 7.95 | 8.15 | — |
| — | 5.00 | 5.20 | 5.10 | +0.43 | 25.9% | 398 | 25.9% | -0.58 | 8.65 | 8.50 | 8.80 | — |
| — | 4.60 | 4.85 | 4.72 | +0.40 | 26.0% | 399 | 26.0% | -0.60 | 9.22 | 9.05 | 9.40 | — |
| — | 4.30 | 4.50 | 4.40 | +0.38 | 26.1% | 400 | 26.1% | -0.62 | 9.88 | 9.70 | 10.05 | — |
| — | 3.95 | 4.15 | 4.05 | +0.36 | 26.2% | 401 | 26.2% | -0.64 | 10.55 | 10.35 | 10.75 | — |
| — | 3.65 | 3.85 | 3.75 | +0.34 | 26.4% | 402 | 26.4% | -0.66 | 11.25 | 11.05 | 11.45 | — |
| — | 3.40 | 3.55 | 3.48 | +0.32 | 26.5% | 403 | 26.5% | -0.68 | 11.97 | 11.75 | 12.20 | — |
| — | 3.10 | 3.30 | 3.20 | +0.30 | 26.6% | 404 | 26.6% | -0.70 | 12.72 | 12.50 | 12.95 | — |
| — | 2.95 | 3.05 | 3.00 | +0.28 | 26.8% | 405 | 26.8% | -0.72 | 13.50 | 13.30 | 13.70 | — |
| — | 2.67 | 2.82 | 2.75 | +0.27 | 26.9% | 406 | 26.9% | -0.74 | 14.28 | 14.05 | 14.50 | — |
| — | 2.45 | 2.61 | 2.53 | +0.25 | 27.1% | 407 | 27.1% | -0.76 | 15.05 | 14.80 | 15.30 | — |
| — | 2.28 | 2.41 | 2.35 | +0.23 | 27.2% | 408 | 27.2% | -0.77 | 15.88 | 15.65 | 16.10 | — |
| — | 2.11 | 2.23 | 2.17 | +0.22 | 27.4% | 409 | 27.4% | -0.79 | 16.68 | 16.45 | 16.90 | — |
| — | 1.94 | 2.06 | 2.00 | +0.21 | 27.5% | 410 | 27.5% | -0.80 | 17.57 | 17.40 | 17.75 | — |
| — | 1.78 | 1.90 | 1.84 | +0.19 | 27.7% | 411 | 27.7% | -0.82 | 18.43 | 18.20 | 18.65 | — |
| — | 1.66 | 1.76 | 1.71 | +0.18 | 27.9% | 412 | 27.9% | -0.83 | 19.25 | 19.00 | 19.50 | — |
| — | 1.43 | 1.47 | 1.45 | +0.16 | 28.2% | 414 | 28.2% | -0.85 | 21.02 | 20.80 | 21.25 | — |
| — | 1.21 | 1.31 | 1.26 | +0.14 | 28.6% | 416 | 28.6% | -0.87 | 22.85 | 22.60 | 23.10 | — |
| — | 0.95 | 1.03 | 0.99 | +0.11 | 29.3% | 419 | 29.3% | -0.90 | 25.62 | 25.35 | 25.90 | — |
| — | 0.77 | 0.89 | 0.83 | +0.09 | 29.9% | 422 | 29.9% | -0.92 | 28.48 | 28.20 | 28.75 | — |
| — | 0.58 | 0.69 | 0.64 | +0.07 | 30.9% | 426 | 30.9% | -0.94 | 32.30 | 31.90 | 32.70 | — |
| — | 0.44 | 0.57 | 0.51 | +0.05 | 31.9% | 430 | 31.9% | -0.96 | 36.52 | 35.90 | 37.15 | — |
| — | 0.34 | 0.48 | 0.41 | +0.04 | 32.9% | 434 | 32.9% | -0.97 | 39.88 | 38.70 | 41.05 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 43.7% | 470 | 43.7% | -1.00 | 75.70 | 74.60 | 76.80 | — |
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.