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 | |
| — | 76.30 | 84.00 | 80.15 | +0.97 | 41.0% | 315 | 41.0% | -0.03 | 0.55 | 0.10 | 1.00 | — |
| — | 71.50 | 78.00 | 74.75 | +0.96 | 40.3% | 320 | 40.3% | -0.04 | 0.55 | 0.10 | 1.00 | — |
| — | 66.60 | 74.20 | 70.40 | +0.95 | 39.7% | 325 | 39.7% | -0.05 | 0.60 | 0.55 | 0.65 | — |
| — | 61.70 | 69.40 | 65.55 | +0.93 | 39.0% | 330 | 39.0% | -0.07 | 0.75 | 0.60 | 0.90 | — |
| — | 56.90 | 64.70 | 60.80 | +0.91 | 38.4% | 335 | 38.4% | -0.09 | 1.15 | 0.80 | 1.50 | — |
| — | 52.40 | 60.00 | 56.20 | +0.89 | 37.9% | 340 | 37.9% | -0.11 | 1.23 | 1.10 | 1.35 | — |
| — | 50.10 | 53.20 | 51.65 | +0.87 | 37.4% | 345 | 37.4% | -0.13 | 1.82 | 0.75 | 2.90 | — |
| — | 44.60 | 49.80 | 47.20 | +0.84 | 36.9% | 350 | 36.9% | -0.16 | 2.08 | 1.80 | 2.35 | — |
| — | 38.90 | 44.60 | 41.75 | +0.80 | 36.5% | 355 | 36.5% | -0.20 | 3.33 | 1.25 | 5.40 | — |
| — | 36.00 | 39.80 | 37.90 | +0.76 | 36.1% | 360 | 36.1% | -0.24 | 3.55 | 2.40 | 4.70 | — |
| — | 32.00 | 37.30 | 34.65 | +0.72 | 35.7% | 365 | 35.7% | -0.28 | 4.05 | 2.50 | 5.60 | — |
| — | 28.20 | 33.50 | 30.85 | +0.67 | 35.4% | 370 | 35.4% | -0.33 | 5.60 | 4.40 | 6.80 | — |
| — | 25.50 | 29.40 | 27.45 | +0.62 | 35.1% | 375 | 35.1% | -0.38 | 6.80 | 5.60 | 8.00 | — |
| — | 21.20 | 26.00 | 23.60 | +0.57 | 34.8% | 380 | 34.8% | -0.43 | 8.55 | 5.90 | 11.20 | — |
| — | 18.10 | 22.50 | 20.30 | +0.52 | 34.6% | 385 | 34.6% | -0.49 | 9.90 | 7.70 | 12.10 | — |
| — | 13.80 | 19.30 | 16.55 | +0.47 | 34.4% | 390 | 34.4% | -0.54 | 12.40 | 9.60 | 15.20 | — |
| — | 14.20 | 16.40 | 15.30 | +0.41 | 34.3% | 395 | 34.3% | -0.59 | 15.95 | 15.00 | 16.90 | — |
| — | 12.00 | 13.10 | 12.55 | +0.36 | 34.2% | 400 | 34.2% | -0.64 | 17.45 | 14.80 | 20.10 | — |
| — | 8.60 | 11.80 | 10.20 | +0.32 | 34.1% | 405 | 34.1% | -0.69 | 20.40 | 17.80 | 23.00 | — |
| — | 8.20 | 9.30 | 8.75 | +0.28 | 34.0% | 410 | 34.0% | -0.73 | 23.70 | 21.70 | 25.70 | — |
| — | 3.00 | 8.10 | 5.55 | +0.24 | 34.0% | 415 | 34.0% | -0.77 | 27.05 | 24.40 | 29.70 | — |
| — | 4.30 | 6.40 | 5.35 | +0.20 | 34.1% | 420 | 34.1% | -0.81 | 31.00 | 28.50 | 33.50 | — |
| — | 1.00 | 5.00 | 3.00 | +0.17 | 34.1% | 425 | 34.1% | -0.84 | 34.65 | 32.00 | 37.30 | — |
| — | 2.90 | 4.40 | 3.65 | +0.14 | 34.2% | 430 | 34.2% | -0.87 | 38.75 | 36.10 | 41.40 | — |
| — | 2.45 | 3.40 | 2.92 | +0.12 | 34.3% | 435 | 34.3% | -0.90 | 42.95 | 40.30 | 45.60 | — |
| — | 1.55 | 2.50 | 2.02 | +0.10 | 34.5% | 440 | 34.5% | -0.92 | 47.45 | 44.80 | 50.10 | — |
| — | 1.45 | 2.50 | 1.98 | +0.08 | 34.7% | 445 | 34.7% | -0.94 | 52.25 | 48.40 | 56.10 | — |
| — | 0.80 | 1.85 | 1.32 | +0.07 | 34.9% | 450 | 34.9% | -0.95 | 57.00 | 53.10 | 60.90 | — |
| — | — | 3.70 | — | +0.06 | 35.2% | 455 | 35.2% | -0.96 | 61.75 | 58.00 | 65.50 | — |
| — | 0.10 | 2.05 | 1.07 | +0.05 | 35.4% | 460 | 35.4% | -0.98 | 66.60 | 62.70 | 70.50 | — |
| — | — | 5.70 | — | +0.04 | 35.7% | 465 | 35.7% | -0.99 | 71.85 | 68.50 | 75.20 | — |
| — | — | 5.60 | — | +0.03 | 36.0% | 470 | 36.0% | -0.99 | 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.