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 | |
| — | 78.15 | 79.90 | 79.03 | +1.00 | 43.5% | 315 | 43.5% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 31.45 | 33.05 | 32.25 | +0.95 | 24.7% | 362 | 24.7% | -0.05 | 0.29 | 0.25 | 0.33 | — |
| — | 27.55 | 29.45 | 28.50 | +0.94 | 23.4% | 366 | 23.4% | -0.06 | 0.41 | 0.34 | 0.47 | — |
| — | 24.65 | 26.30 | 25.48 | +0.92 | 22.5% | 369 | 22.5% | -0.08 | 0.47 | 0.45 | 0.50 | — |
| — | 22.45 | 22.85 | 22.65 | +0.90 | 21.6% | 372 | 21.6% | -0.11 | 0.63 | 0.58 | 0.68 | — |
| — | 19.60 | 20.05 | 19.82 | +0.87 | 20.8% | 375 | 20.8% | -0.14 | 0.83 | 0.81 | 0.86 | — |
| — | 17.80 | 18.25 | 18.02 | +0.84 | 20.3% | 377 | 20.3% | -0.16 | 1.02 | 0.99 | 1.06 | — |
| — | 16.90 | 17.40 | 17.15 | +0.83 | 20.1% | 378 | 20.1% | -0.17 | 1.13 | 1.09 | 1.17 | — |
| — | 16.05 | 16.50 | 16.27 | +0.81 | 19.9% | 379 | 19.9% | -0.19 | 1.26 | 1.20 | 1.33 | — |
| — | 15.20 | 15.65 | 15.43 | +0.80 | 19.7% | 380 | 19.7% | -0.21 | 1.40 | 1.35 | 1.44 | — |
| — | 14.35 | 14.80 | 14.57 | +0.78 | 19.5% | 381 | 19.5% | -0.22 | 1.55 | 1.48 | 1.62 | — |
| — | 13.50 | 14.00 | 13.75 | +0.76 | 19.3% | 382 | 19.3% | -0.25 | 1.72 | 1.65 | 1.78 | — |
| — | 12.70 | 13.15 | 12.93 | +0.74 | 19.1% | 383 | 19.1% | -0.27 | 1.91 | 1.84 | 1.98 | — |
| — | 11.95 | 12.40 | 12.18 | +0.72 | 19.0% | 384 | 19.0% | -0.29 | 2.12 | 2.04 | 2.19 | — |
| — | 11.20 | 11.65 | 11.43 | +0.69 | 18.9% | 385 | 18.9% | -0.31 | 2.37 | 2.30 | 2.44 | — |
| — | 10.45 | 10.90 | 10.68 | +0.67 | 18.7% | 386 | 18.7% | -0.33 | 2.62 | 2.55 | 2.70 | — |
| — | 9.75 | 10.15 | 9.95 | +0.65 | 18.6% | 387 | 18.6% | -0.36 | 2.92 | 2.83 | 3.00 | — |
| — | 9.05 | 9.50 | 9.28 | +0.62 | 18.5% | 388 | 18.5% | -0.38 | 3.23 | 3.10 | 3.35 | — |
| — | 8.40 | 8.85 | 8.62 | +0.60 | 18.5% | 389 | 18.5% | -0.41 | 3.55 | 3.45 | 3.65 | — |
| — | 7.80 | 8.10 | 7.95 | +0.57 | 18.4% | 390 | 18.4% | -0.43 | 3.95 | 3.85 | 4.05 | — |
| — | 7.20 | 7.50 | 7.35 | +0.54 | 18.3% | 391 | 18.3% | -0.46 | 4.33 | 4.20 | 4.45 | — |
| — | 6.65 | 6.90 | 6.78 | +0.52 | 18.3% | 392 | 18.3% | -0.49 | 4.78 | 4.65 | 4.90 | — |
| — | 6.10 | 6.35 | 6.22 | +0.49 | 18.3% | 393 | 18.3% | -0.52 | 5.22 | 5.10 | 5.35 | — |
| — | 5.60 | 5.85 | 5.72 | +0.46 | 18.3% | 394 | 18.3% | -0.54 | 5.72 | 5.60 | 5.85 | — |
| — | 5.15 | 5.35 | 5.25 | +0.44 | 18.3% | 395 | — | — | 6.25 | 6.10 | 6.40 | — |
| — | 4.70 | 4.90 | 4.80 | +0.41 | 18.3% | 396 | 18.3% | -0.60 | 6.80 | 6.65 | 6.95 | — |
| — | 4.25 | 4.50 | 4.38 | +0.39 | 18.3% | 397 | 18.3% | -0.62 | 7.40 | 7.25 | 7.55 | — |
| — | 3.90 | 4.10 | 4.00 | +0.36 | 18.4% | 398 | 18.4% | -0.65 | 8.00 | 7.80 | 8.20 | — |
| — | 3.50 | 3.70 | 3.60 | +0.34 | 18.4% | 399 | 18.4% | -0.67 | 8.62 | 8.40 | 8.85 | — |
| — | 3.20 | 3.35 | 3.27 | +0.32 | 18.5% | 400 | 18.5% | -0.69 | 9.30 | 9.05 | 9.55 | — |
| — | 2.91 | 3.05 | 2.98 | +0.29 | 18.5% | 401 | 18.5% | -0.72 | 10.03 | 9.70 | 10.35 | — |
| — | 2.63 | 2.78 | 2.71 | +0.27 | 18.6% | 402 | 18.6% | -0.74 | 10.68 | 10.40 | 10.95 | — |
| — | 2.37 | 2.50 | 2.44 | +0.26 | 18.7% | 403 | 18.7% | -0.76 | 11.45 | 11.15 | 11.75 | — |
| — | 2.12 | 2.30 | 2.21 | +0.24 | 18.8% | 404 | 18.8% | -0.78 | 12.22 | 11.95 | 12.50 | — |
| — | 1.92 | 2.05 | 1.99 | +0.22 | 18.9% | 405 | 18.9% | -0.79 | 13.05 | 12.80 | 13.30 | — |
| — | 1.73 | 1.87 | 1.80 | +0.20 | 19.1% | 406 | 19.1% | -0.81 | 13.90 | 13.65 | 14.15 | — |
| — | 1.56 | 1.69 | 1.62 | +0.19 | 19.2% | 407 | 19.2% | -0.83 | 14.75 | 14.50 | 15.00 | — |
| — | 1.41 | 1.52 | 1.47 | +0.17 | 19.3% | 408 | 19.3% | -0.84 | 15.55 | 15.30 | 15.80 | — |
| — | 1.27 | 1.40 | 1.33 | +0.16 | 19.5% | 409 | 19.5% | -0.85 | 16.43 | 16.15 | 16.70 | — |
| — | 1.03 | 1.14 | 1.08 | +0.14 | 19.8% | 411 | 19.8% | -0.88 | 18.18 | 17.85 | 18.50 | — |
| — | 0.77 | 0.86 | 0.81 | +0.11 | 20.3% | 414 | 20.3% | -0.91 | 20.93 | 20.60 | 21.25 | — |
| — | 0.57 | 0.64 | 0.60 | +0.09 | 20.9% | 417 | 20.9% | -0.94 | 23.73 | 23.30 | 24.15 | — |
| — | 0.43 | 0.48 | 0.46 | +0.07 | 21.5% | 420 | 21.5% | -0.95 | 26.70 | 26.35 | 27.05 | — |
| — | 0.31 | 0.42 | 0.36 | +0.05 | 22.4% | 424 | 22.4% | -0.97 | 30.45 | 29.20 | 31.70 | — |
| — | 0.18 | 0.32 | 0.25 | +0.04 | 23.3% | 428 | 23.3% | -0.99 | 34.77 | 33.50 | 36.05 | — |
| — | 0.10 | 0.26 | 0.18 | +0.03 | 24.4% | 432 | 24.4% | -1.00 | 38.85 | 37.80 | 39.90 | — |
| — | 0.03 | 0.15 | 0.09 | +0.00 | 34.1% | 470 | 34.1% | -1.00 | 76.80 | 75.90 | 77.70 | — |
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.