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 | |
| — | 75.50 | 82.60 | 79.05 | +0.99 | 43.1% | 315 | 43.1% | -0.01 | — | — | 5.10 | — |
| — | 70.60 | 78.00 | 74.30 | +0.99 | 41.8% | 320 | 41.8% | -0.01 | — | — | 5.10 | — |
| — | 65.60 | 73.00 | 69.30 | +0.98 | 40.6% | 325 | 40.6% | -0.02 | — | — | 4.90 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 60.50 | 67.70 | 64.10 | +0.98 | 39.4% | 330 | 39.4% | -0.02 | — | — | 1.30 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 55.60 | 63.30 | 59.45 | +0.97 | 38.4% | 335 | 38.4% | -0.03 | — | — | 0.95 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 50.70 | 58.00 | 54.35 | +0.96 | 37.4% | 340 | 37.4% | -0.04 | 0.97 | 0.10 | 1.85 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 45.80 | 53.20 | 49.50 | +0.94 | 36.5% | 345 | 36.5% | -0.06 | — | — | 1.65 | — |
| — | 43.30 | 50.70 | 47.00 | +0.93 | 36.0% | 347.5 | 36.0% | -0.07 | — | — | 3.80 | — |
| — | 40.90 | 48.20 | 44.55 | +0.91 | 35.7% | 350 | 35.7% | -0.09 | — | — | 1.35 | — |
| — | 38.50 | 45.70 | 42.10 | +0.90 | 35.3% | 352.5 | 35.3% | -0.10 | — | — | 4.40 | — |
| — | 36.00 | 43.70 | 39.85 | +0.88 | 34.9% | 355 | 34.9% | -0.12 | — | — | 5.50 | — |
| — | 33.60 | 41.30 | 37.45 | +0.86 | 34.6% | 357.5 | 34.6% | -0.14 | — | — | 5.40 | — |
| — | 31.90 | 38.50 | 35.20 | +0.84 | 34.3% | 360 | 34.3% | -0.16 | 0.90 | 0.50 | 1.30 | — |
| — | 29.50 | 36.70 | 33.10 | +0.82 | 34.0% | 362.5 | 34.0% | -0.19 | — | — | 4.10 | — |
| — | 28.30 | 33.60 | 30.95 | +0.79 | 33.7% | 365 | 33.7% | -0.21 | — | — | 3.60 | — |
| — | 26.10 | 31.40 | 28.75 | +0.76 | 33.5% | 367.5 | 33.5% | -0.24 | — | — | 3.00 | — |
| — | 24.00 | 28.00 | 26.00 | +0.73 | 33.3% | 370 | 33.3% | -0.27 | 2.88 | 0.05 | 5.70 | — |
| — | 21.90 | 27.30 | 24.60 | +0.69 | 33.1% | 372.5 | 33.1% | -0.31 | — | — | 6.20 | — |
| — | 19.90 | 24.90 | 22.40 | +0.66 | 32.9% | 375 | 32.9% | -0.35 | 3.80 | 0.80 | 6.80 | — |
| — | 17.90 | 22.90 | 20.40 | +0.62 | 32.7% | 377.5 | 32.7% | -0.38 | — | — | 7.10 | — |
| — | 16.10 | 21.50 | 18.80 | +0.58 | 32.6% | 380 | 32.6% | -0.42 | 3.67 | 0.05 | 7.30 | — |
| — | 14.30 | 19.00 | 16.65 | +0.54 | 32.4% | 382.5 | 32.4% | -0.46 | 3.92 | 2.05 | 5.80 | — |
| — | 12.60 | 17.50 | 15.05 | +0.50 | 32.3% | 385 | 32.3% | -0.50 | 5.05 | 1.70 | 8.40 | — |
| — | 11.10 | 16.40 | 13.75 | +0.46 | 32.2% | 387.5 | 32.2% | -0.54 | 4.88 | 2.15 | 7.60 | — |
| — | 8.00 | 15.90 | 11.95 | +0.42 | 32.2% | 390 | 32.2% | -0.58 | 7.65 | 4.90 | 10.40 | — |
| — | 9.70 | 11.60 | 10.65 | +0.39 | 32.1% | 392.5 | 32.1% | -0.62 | 8.75 | 6.00 | 11.50 | — |
| — | 6.80 | 12.40 | 9.60 | +0.35 | 32.1% | 395 | 32.1% | -0.65 | 9.95 | 7.20 | 12.70 | — |
| — | 4.00 | 11.20 | 7.60 | +0.32 | 32.1% | 397.5 | 32.1% | -0.69 | 10.75 | 7.50 | 14.00 | — |
| — | 3.00 | 8.60 | 5.80 | +0.29 | 32.2% | 400 | 32.2% | -0.72 | 12.35 | 9.40 | 15.30 | — |
| — | 2.30 | 9.90 | 6.10 | +0.26 | 32.2% | 402.5 | 32.2% | -0.75 | 14.25 | 11.50 | 17.00 | — |
| — | 1.50 | 8.30 | 4.90 | +0.23 | 32.3% | 405 | 32.3% | -0.78 | 16.15 | 13.60 | 18.70 | — |
| — | 1.90 | 7.70 | 4.80 | +0.20 | 32.5% | 407.5 | 32.5% | -0.80 | 17.80 | 15.20 | 20.40 | — |
| — | 1.80 | 6.00 | 3.90 | +0.18 | 32.6% | 410 | 32.6% | -0.83 | 19.55 | 16.90 | 22.20 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.05 | 4.30 | 2.17 | +0.14 | 33.0% | 415 | 33.0% | -0.87 | 23.35 | 20.60 | 26.10 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 0.95 | 4.00 | 2.48 | +0.11 | 33.5% | 420 | 33.5% | -0.90 | 27.55 | 24.80 | 30.30 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 0.75 | 5.00 | 2.88 | +0.09 | 34.1% | 425 | 34.1% | -0.92 | 32.00 | 29.40 | 34.60 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 0.15 | 1.95 | 1.05 | +0.07 | 34.8% | 430 | 34.8% | -0.94 | 37.30 | 34.20 | 40.40 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | — | 5.50 | — | +0.05 | 35.5% | 435 | 35.5% | -0.96 | 41.90 | 38.20 | 45.60 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | — | 2.50 | — | +0.04 | 36.2% | 440 | 36.2% | -0.97 | 46.70 | 42.90 | 50.50 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | — | 8.70 | — | +0.03 | 37.0% | 445 | 37.0% | -0.98 | 51.55 | 47.80 | 55.30 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | — | 8.60 | — | +0.03 | 37.9% | 450 | 37.9% | -0.99 | 57.05 | 53.70 | 60.40 | — |
| — | — | 8.60 | — | +0.02 | 38.7% | 455 | 38.7% | -0.99 | 61.15 | 57.60 | 64.70 | — |
| — | — | 8.60 | — | +0.02 | 39.6% | 460 | 39.6% | -1.00 | 67.10 | 64.00 | 70.20 | 0 |
| 0 | — | 8.30 | — | +0.01 | 40.5% | 465 | 40.5% | -1.00 | 72.05 | 68.70 | 75.40 | — |
| — | — | 8.60 | — | +0.01 | 41.4% | 470 | 41.4% | -1.00 | 77.35 | 74.10 | 80.60 | — |
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.