Spot 393.13
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.20 | 82.70 | 78.95 | +1.00 | 44.6% | 315 | 44.6% | -0.00 | — | — | 5.10 | — |
| — | 72.70 | 80.10 | 76.40 | +1.00 | 43.9% | 317.5 | 43.9% | -0.00 | — | — | 5.10 | — |
| — | 70.10 | 77.50 | 73.80 | +1.00 | 43.3% | 320 | 43.3% | -0.00 | — | — | 5.10 | — |
| — | 67.70 | 74.40 | 71.05 | +0.99 | 42.7% | 322.5 | 42.7% | -0.01 | — | — | 5.10 | — |
| — | 65.00 | 71.50 | 68.25 | +0.99 | 42.0% | 325 | 42.0% | -0.01 | — | — | 0.25 | — |
| — | 62.70 | 69.90 | 66.30 | +0.99 | 41.4% | 327.5 | 41.4% | -0.01 | — | — | 2.65 | — |
| — | 60.00 | 67.20 | 63.60 | +0.99 | 40.9% | 330 | 40.9% | -0.01 | — | — | 1.30 | — |
| — | 57.50 | 64.60 | 61.05 | +0.99 | 40.3% | 332.5 | 40.3% | -0.01 | — | — | 5.30 | — |
| — | 55.20 | 62.60 | 58.90 | +0.99 | 39.8% | 335 | 39.8% | -0.01 | — | — | 5.30 | — |
| — | 52.60 | 59.60 | 56.10 | +0.98 | 39.2% | 337.5 | 39.2% | -0.02 | — | — | 5.10 | — |
| — | 50.10 | 57.10 | 53.60 | +0.98 | 38.7% | 340 | 38.7% | -0.02 | — | — | 2.10 | — |
| — | 47.70 | 55.30 | 51.50 | +0.97 | 38.3% | 342.5 | 38.3% | -0.03 | — | — | 2.30 | — |
| — | 45.10 | 52.60 | 48.85 | +0.97 | 37.8% | 345 | 37.8% | -0.03 | — | — | 0.15 | — |
| — | 42.60 | 49.70 | 46.15 | +0.96 | 37.4% | 347.5 | 37.4% | -0.04 | — | — | 2.50 | — |
| — | 40.30 | 46.70 | 43.50 | +0.95 | 37.0% | 350 | 37.0% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 37.80 | 44.60 | 41.20 | +0.94 | 36.6% | 352.5 | 36.6% | -0.06 | — | — | 2.05 | — |
| — | 36.80 | 42.10 | 39.45 | +0.92 | 36.3% | 355 | 36.3% | -0.08 | — | — | 1.40 | — |
| — | 32.90 | 39.70 | 36.30 | +0.91 | 36.0% | 357.5 | 36.0% | -0.09 | 0.17 | 0.05 | 0.30 | — |
| — | 30.30 | 36.60 | 33.45 | +0.89 | 35.7% | 360 | 35.7% | -0.11 | — | — | 0.75 | — |
| — | 28.00 | 34.80 | 31.40 | +0.86 | 35.4% | 362.5 | 35.4% | -0.14 | — | — | 1.05 | — |
| — | 25.70 | 32.80 | 29.25 | +0.84 | 35.1% | 365 | 35.1% | -0.16 | — | — | 5.30 | — |
| — | 23.20 | 30.50 | 26.85 | +0.81 | 34.8% | 367.5 | 34.8% | -0.19 | — | — | 1.85 | — |
| — | 22.40 | 27.70 | 25.05 | +0.77 | 34.5% | 370 | 34.5% | -0.23 | — | — | 2.15 | — |
| — | 18.70 | 25.50 | 22.10 | +0.73 | 34.3% | 372.5 | 34.3% | -0.27 | — | — | 2.10 | — |
| — | 17.90 | 23.10 | 20.50 | +0.69 | 34.0% | 375 | 34.0% | -0.31 | 1.12 | 0.40 | 1.85 | — |
| — | 14.30 | 21.00 | 17.65 | +0.64 | 33.8% | 377.5 | 33.8% | -0.36 | 1.10 | 0.05 | 2.15 | — |
| — | 12.70 | 18.50 | 15.60 | +0.59 | 33.5% | 380 | 33.5% | -0.41 | — | — | 2.50 | — |
| — | 11.70 | 16.90 | 14.30 | +0.54 | 33.2% | 382.5 | 33.2% | -0.46 | 3.35 | 0.60 | 6.10 | — |
| — | 9.90 | 14.60 | 12.25 | +0.49 | 33.0% | 385 | 33.0% | -0.51 | 3.40 | 3.00 | 3.80 | — |
| — | 8.20 | 11.50 | 9.85 | +0.43 | 32.8% | 387.5 | 32.8% | -0.57 | 3.17 | 1.35 | 5.00 | — |
| — | 6.70 | 9.60 | 8.15 | +0.38 | 32.6% | 390 | 32.6% | -0.62 | 4.28 | 2.25 | 6.30 | — |
| — | 5.10 | 9.80 | 7.45 | +0.34 | 32.4% | 392.5 | 32.4% | -0.67 | 5.95 | 3.30 | 8.60 | — |
| — | 2.25 | 9.20 | 5.72 | +0.29 | 32.2% | 395 | 32.2% | -0.71 | 7.90 | 5.80 | 10.00 | — |
| — | 2.75 | 8.10 | 5.42 | +0.25 | 32.1% | 397.5 | 32.1% | -0.76 | 8.60 | 6.10 | 11.10 | — |
| — | 1.85 | 5.00 | 3.42 | +0.21 | 32.1% | 400 | 32.1% | -0.79 | 10.15 | 7.50 | 12.80 | — |
| — | 0.05 | 4.40 | 2.23 | +0.18 | 32.1% | 402.5 | 32.1% | -0.83 | 11.80 | 9.20 | 14.40 | — |
| — | 0.25 | 4.70 | 2.48 | +0.15 | 32.1% | 405 | 32.1% | -0.86 | 13.60 | 11.00 | 16.20 | — |
| — | 0.20 | 6.30 | 3.25 | +0.12 | 32.3% | 407.5 | 32.3% | -0.88 | 15.55 | 13.00 | 18.10 | — |
| — | 1.35 | 1.90 | 1.62 | +0.10 | 32.5% | 410 | 32.5% | -0.90 | 17.85 | 15.60 | 20.10 | — |
| — | 0.30 | 1.55 | 0.93 | +0.08 | 32.7% | 412.5 | 32.7% | -0.92 | 19.60 | 17.00 | 22.20 | — |
| — | 0.25 | 1.20 | 0.72 | +0.07 | 33.0% | 415 | 33.0% | -0.94 | 21.80 | 19.20 | 24.40 | — |
| — | — | 5.50 | — | +0.06 | 33.4% | 417.5 | 33.4% | -0.95 | 24.75 | 21.40 | 28.10 | — |
| — | 0.15 | 1.10 | 0.62 | +0.05 | 33.9% | 420 | 33.9% | -0.96 | 27.05 | 23.70 | 30.40 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | — | 0.50 | — | +0.03 | 34.9% | 425 | 34.9% | -0.98 | 31.65 | 27.80 | 35.50 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | — | 0.60 | — | — | — | 430 | — | — | 36.80 | 33.20 | 40.40 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | — | 4.10 | — | — | — | 435 | — | — | 41.95 | 38.60 | 45.30 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | — | 8.70 | — | — | — | 440 | — | — | 46.95 | 43.10 | 50.80 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | — | 5.50 | — | — | — | 445 | — | — | 51.75 | 48.20 | 55.30 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | — | 5.50 | — | — | — | 450 | — | — | 56.60 | 53.00 | 60.20 | — |
| — | — | 6.30 | — | — | — | 455 | — | — | 61.60 | 58.20 | 65.00 | — |
| — | — | 6.50 | — | — | — | 460 | — | — | 66.40 | 62.60 | 70.20 | — |
| — | — | 7.10 | — | — | — | 465 | — | — | 71.60 | 67.80 | 75.40 | — |
| — | — | 0.25 | — | +0.00 | 44.4% | 470 | 44.4% | -1.00 | 76.40 | 72.60 | 80.20 | — |
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.