Spot 393.38
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.25 | 80.90 | 79.58 | +0.99 | 34.0% | 315 | 34.0% | -0.01 | 0.12 | 0.09 | 0.15 | — |
| — | 24.10 | 24.85 | 24.48 | +0.83 | 21.0% | 372 | 21.0% | -0.17 | 1.76 | 1.70 | 1.82 | — |
| — | 21.55 | 22.25 | 21.90 | +0.80 | 20.6% | 375 | 20.6% | -0.20 | 2.18 | 2.11 | 2.25 | — |
| — | 19.90 | 20.50 | 20.20 | +0.77 | 20.3% | 377 | 20.3% | -0.23 | 2.56 | 2.50 | 2.61 | — |
| — | 19.10 | 19.75 | 19.43 | +0.76 | 20.2% | 378 | 20.2% | -0.24 | 2.73 | 2.66 | 2.79 | — |
| — | 18.30 | 19.00 | 18.65 | +0.75 | 20.1% | 379 | 20.1% | -0.26 | 2.96 | 2.86 | 3.05 | — |
| — | 17.55 | 17.95 | 17.75 | +0.73 | 20.0% | 380 | 20.0% | -0.27 | 3.17 | 3.10 | 3.25 | — |
| — | 16.75 | 17.40 | 17.07 | +0.72 | 19.9% | 381 | 19.9% | -0.29 | 3.40 | 3.30 | 3.50 | — |
| — | 16.05 | 16.40 | 16.23 | +0.70 | 19.8% | 382 | 19.8% | -0.30 | 3.65 | 3.55 | 3.75 | — |
| — | 15.30 | 16.05 | 15.68 | +0.69 | 19.8% | 383 | 19.8% | -0.32 | 3.92 | 3.80 | 4.05 | — |
| — | 14.60 | 15.05 | 14.82 | +0.67 | 19.7% | 384 | 19.7% | -0.33 | 4.22 | 4.10 | 4.35 | — |
| — | 13.90 | 14.45 | 14.18 | +0.65 | 19.6% | 385 | 19.6% | -0.35 | 4.53 | 4.40 | 4.65 | — |
| — | 13.25 | 13.90 | 13.57 | +0.64 | 19.6% | 386 | 19.6% | -0.37 | 4.83 | 4.70 | 4.95 | — |
| — | 12.60 | 13.30 | 12.95 | +0.62 | 19.5% | 387 | 19.5% | -0.39 | 5.17 | 5.05 | 5.30 | — |
| — | 12.00 | 12.65 | 12.32 | +0.60 | 19.4% | 388 | 19.4% | -0.40 | 5.55 | 5.40 | 5.70 | — |
| — | 11.35 | 11.90 | 11.62 | +0.58 | 19.4% | 389 | 19.4% | -0.42 | 5.92 | 5.80 | 6.05 | — |
| — | 10.75 | 11.10 | 10.93 | +0.56 | 19.4% | 390 | 19.4% | -0.44 | 6.38 | 6.25 | 6.50 | — |
| — | 10.20 | 10.55 | 10.38 | +0.55 | 19.3% | 391 | 19.3% | -0.46 | 6.78 | 6.65 | 6.90 | — |
| — | 9.65 | 10.00 | 9.82 | +0.53 | 19.3% | 392 | 19.3% | -0.48 | 7.22 | 7.10 | 7.35 | — |
| — | 9.15 | 9.45 | 9.30 | +0.51 | 19.3% | 393 | 19.3% | -0.50 | 7.70 | 7.55 | 7.85 | — |
| — | 8.65 | 9.00 | 8.82 | +0.49 | 19.3% | 394 | — | — | 8.20 | 8.05 | 8.35 | — |
| — | 8.15 | 8.50 | 8.32 | +0.47 | 19.3% | 395 | — | — | 8.70 | 8.55 | 8.85 | — |
| — | 7.70 | 8.05 | 7.88 | +0.46 | 19.2% | 396 | 19.2% | -0.55 | 9.25 | 9.10 | 9.40 | — |
| — | 7.25 | 7.55 | 7.40 | +0.44 | 19.3% | 397 | 19.3% | -0.57 | 9.80 | 9.65 | 9.95 | — |
| — | 6.80 | 7.15 | 6.97 | +0.42 | 19.3% | 398 | 19.3% | -0.59 | 10.40 | 10.25 | 10.55 | — |
| — | 6.40 | 6.70 | 6.55 | +0.40 | 19.3% | 399 | 19.3% | -0.61 | 11.00 | 10.85 | 11.15 | — |
| — | 6.00 | 6.20 | 6.10 | +0.39 | 19.3% | 400 | 19.3% | -0.63 | 11.60 | 11.45 | 11.75 | — |
| — | 5.65 | 5.95 | 5.80 | +0.37 | 19.3% | 401 | 19.3% | -0.64 | 12.25 | 12.05 | 12.45 | — |
| — | 5.30 | 5.55 | 5.42 | +0.35 | 19.4% | 402 | — | — | 12.90 | 12.70 | 13.10 | — |
| — | 4.95 | 5.25 | 5.10 | +0.34 | 19.4% | 403 | 19.4% | -0.68 | 13.57 | 13.35 | 13.80 | — |
| — | 4.65 | 4.90 | 4.78 | +0.32 | 19.4% | 404 | 19.4% | -0.69 | 14.28 | 14.05 | 14.50 | — |
| — | 4.35 | 4.60 | 4.47 | +0.31 | 19.5% | 405 | 19.5% | -0.71 | 15.00 | 14.80 | 15.20 | — |
| — | 4.10 | 4.30 | 4.20 | +0.29 | 19.5% | 406 | 19.5% | -0.72 | 15.72 | 15.50 | 15.95 | — |
| — | 3.80 | 4.05 | 3.92 | +0.28 | 19.6% | 407 | 19.6% | -0.74 | 16.48 | 16.25 | 16.70 | — |
| — | 3.55 | 3.85 | 3.70 | +0.26 | 19.7% | 408 | 19.7% | -0.75 | 17.23 | 17.00 | 17.45 | — |
| — | 3.35 | 3.60 | 3.48 | +0.25 | 19.7% | 409 | 19.7% | -0.77 | 18.00 | 17.80 | 18.20 | — |
| — | 2.92 | 3.15 | 3.04 | +0.23 | 19.9% | 411 | 19.9% | -0.79 | 19.62 | 19.40 | 19.85 | — |
| — | 2.37 | 2.57 | 2.47 | +0.19 | 20.1% | 414 | 20.1% | -0.83 | 22.12 | 21.90 | 22.35 | — |
| — | 1.94 | 2.10 | 2.02 | +0.17 | 20.4% | 417 | 20.4% | -0.86 | 24.73 | 24.50 | 24.95 | — |
| — | 1.59 | 1.72 | 1.66 | +0.14 | 20.8% | 420 | 20.8% | -0.89 | 27.40 | 27.15 | 27.65 | — |
| — | 1.22 | 1.34 | 1.28 | +0.11 | 21.2% | 424 | 21.2% | -0.91 | 31.10 | 30.85 | 31.35 | — |
| — | 0.95 | 1.05 | 1.00 | +0.09 | 21.8% | 428 | 21.8% | -0.94 | 34.50 | 33.35 | 35.65 | — |
| — | 0.74 | 0.82 | 0.78 | +0.08 | 22.3% | 432 | 22.3% | -0.96 | 38.85 | 37.35 | 40.35 | — |
| — | 0.15 | 0.20 | 0.17 | +0.02 | 28.6% | 470 | 28.6% | -1.00 | 76.30 | 74.70 | 77.90 | — |
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.