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 | |
| — | 77.85 | 79.45 | 78.65 | +1.00 | 57.1% | 315 | 57.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 44.35 | 46.45 | 45.40 | +0.99 | 36.1% | 349 | 36.1% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 40.30 | 42.30 | 41.30 | +0.99 | 33.9% | 353 | 33.9% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 35.35 | 37.35 | 36.35 | +0.99 | 31.1% | 358 | 31.1% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 31.40 | 33.20 | 32.30 | +0.98 | 29.0% | 362 | 29.0% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 27.40 | 28.90 | 28.15 | +0.98 | 26.8% | 366 | 26.8% | -0.02 | 0.12 | 0.10 | 0.13 | — |
| — | 24.45 | 26.35 | 25.40 | +0.97 | 25.1% | 369 | 25.1% | -0.03 | 0.14 | 0.12 | 0.17 | — |
| — | 21.55 | 22.90 | 22.23 | +0.95 | 23.5% | 372 | 23.5% | -0.05 | 0.20 | 0.17 | 0.22 | — |
| — | 18.75 | 19.20 | 18.98 | +0.93 | 22.1% | 375 | 22.1% | -0.07 | 0.28 | 0.24 | 0.33 | — |
| — | 16.80 | 17.25 | 17.02 | +0.91 | 21.3% | 377 | 21.3% | -0.09 | 0.35 | 0.32 | 0.38 | — |
| — | 15.85 | 16.30 | 16.07 | +0.89 | 20.9% | 378 | 20.9% | -0.11 | 0.41 | 0.37 | 0.45 | — |
| — | 14.90 | 15.40 | 15.15 | +0.88 | 20.5% | 379 | 20.5% | -0.12 | 0.48 | 0.44 | 0.53 | — |
| — | 14.00 | 14.45 | 14.22 | +0.86 | 20.2% | 380 | 20.2% | -0.14 | 0.55 | 0.53 | 0.57 | — |
| — | 13.15 | 13.55 | 13.35 | +0.84 | 20.0% | 381 | 20.0% | -0.16 | 0.66 | 0.61 | 0.71 | — |
| — | 12.20 | 12.65 | 12.43 | +0.82 | 19.7% | 382 | 19.7% | -0.18 | 0.77 | 0.71 | 0.83 | — |
| — | 11.35 | 11.80 | 11.57 | +0.80 | 19.5% | 383 | 19.5% | -0.21 | 0.88 | 0.81 | 0.94 | — |
| — | 10.50 | 10.95 | 10.72 | +0.77 | 19.3% | 384 | 19.3% | -0.23 | 1.03 | 0.98 | 1.08 | — |
| — | 9.70 | 10.10 | 9.90 | +0.74 | 19.2% | 385 | 19.2% | -0.26 | 1.21 | 1.12 | 1.29 | — |
| — | 8.90 | 9.30 | 9.10 | +0.71 | 19.1% | 386 | 19.1% | -0.29 | 1.39 | 1.32 | 1.46 | — |
| — | 8.15 | 8.55 | 8.35 | +0.68 | 19.1% | 387 | 19.1% | -0.32 | 1.64 | 1.55 | 1.73 | — |
| — | 7.40 | 7.80 | 7.60 | +0.65 | 19.1% | 388 | 19.1% | -0.36 | 1.88 | 1.79 | 1.97 | — |
| — | 6.70 | 7.10 | 6.90 | +0.61 | 19.1% | 389 | 19.1% | -0.39 | 2.19 | 2.10 | 2.29 | — |
| — | 6.05 | 6.40 | 6.22 | +0.58 | 19.1% | 390 | 19.1% | -0.43 | 2.53 | 2.45 | 2.61 | — |
| — | 5.45 | 5.70 | 5.58 | +0.54 | 19.1% | 391 | 19.1% | -0.46 | 2.90 | 2.80 | 3.00 | — |
| — | 4.85 | 5.15 | 5.00 | +0.51 | 19.1% | 392 | — | — | 3.33 | 3.20 | 3.45 | 419 |
| — | 4.35 | 4.55 | 4.45 | +0.47 | 19.1% | 393 | — | — | 3.77 | 3.70 | 3.85 | — |
| — | 3.80 | 4.05 | 3.92 | +0.43 | 19.1% | 394 | 19.1% | -0.57 | 4.28 | 4.15 | 4.40 | — |
| — | 3.40 | 3.55 | 3.48 | +0.40 | 19.0% | 395 | — | — | 4.80 | 4.65 | 4.95 | — |
| — | 2.96 | 3.15 | 3.06 | +0.37 | 19.0% | 396 | 19.0% | -0.64 | 5.38 | 5.20 | 5.55 | — |
| — | 2.57 | 2.78 | 2.67 | +0.33 | 19.0% | 397 | 19.0% | -0.67 | 6.00 | 5.80 | 6.20 | — |
| — | 2.27 | 2.44 | 2.35 | +0.30 | 19.0% | 398 | 19.0% | -0.70 | 6.60 | 6.35 | 6.85 | — |
| — | 1.93 | 2.11 | 2.02 | +0.27 | 19.0% | 399 | 19.0% | -0.73 | 7.38 | 7.15 | 7.60 | — |
| — | 1.72 | 1.79 | 1.75 | +0.25 | 19.0% | 400 | 19.0% | -0.76 | 8.05 | 7.80 | 8.30 | — |
| — | 1.43 | 1.60 | 1.51 | +0.22 | 19.0% | 401 | 19.0% | -0.79 | 8.88 | 8.65 | 9.10 | — |
| — | 1.26 | 1.35 | 1.30 | +0.20 | 19.1% | 402 | 19.1% | -0.81 | 9.68 | 9.45 | 9.90 | — |
| — | 1.07 | 1.19 | 1.13 | +0.18 | 19.2% | 403 | 19.2% | -0.83 | 10.47 | 10.20 | 10.75 | — |
| — | 0.90 | 1.02 | 0.96 | +0.16 | 19.3% | 404 | 19.3% | -0.85 | 11.35 | 11.10 | 11.60 | — |
| — | 0.80 | 0.86 | 0.83 | +0.14 | 19.4% | 405 | 19.4% | -0.87 | 12.22 | 12.00 | 12.45 | — |
| — | 0.67 | 0.75 | 0.71 | +0.12 | 19.5% | 406 | 19.5% | -0.89 | 13.05 | 12.75 | 13.35 | — |
| — | 0.57 | 0.68 | 0.62 | +0.11 | 19.6% | 407 | 19.6% | -0.90 | 13.95 | 13.65 | 14.25 | — |
| — | 0.50 | 0.53 | 0.52 | +0.10 | 19.8% | 408 | 19.8% | -0.91 | 14.93 | 14.65 | 15.20 | — |
| — | 0.41 | 0.48 | 0.45 | +0.09 | 20.0% | 409 | 20.0% | -0.93 | 15.80 | 15.45 | 16.15 | — |
| — | 0.29 | 0.39 | 0.34 | +0.07 | 20.5% | 411 | 20.5% | -0.95 | 17.80 | 17.55 | 18.05 | — |
| — | 0.19 | 0.27 | 0.23 | +0.05 | 21.3% | 414 | 21.3% | -0.97 | 20.68 | 20.25 | 21.10 | — |
| — | 0.13 | 0.17 | 0.15 | +0.04 | 22.3% | 417 | 22.3% | -0.98 | 23.05 | 22.05 | 24.05 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 23.4% | 420 | 23.4% | -0.99 | 26.60 | 26.30 | 26.90 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 24.9% | 424 | 24.9% | -1.00 | 30.62 | 29.70 | 31.55 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 26.6% | 428 | 26.6% | -1.00 | 34.92 | 33.85 | 36.00 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 28.2% | 432 | 28.2% | -1.00 | 38.70 | 37.70 | 39.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 44.1% | 470 | 44.1% | -1.00 | 76.83 | 75.65 | 78.00 | — |
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.