Spot 393.34
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.00 | 83.55 | 78.78 | +1.00 | 99.5% | 315 | 99.5% | -0.00 | — | — | 4.65 | — |
| — | 71.15 | 78.55 | 74.85 | +1.00 | 97.5% | 320 | 97.5% | -0.00 | — | — | 0.10 | — |
| — | 66.30 | 75.15 | 70.72 | +0.99 | 96.7% | 322.5 | — | — | — | — | 0.82 | — |
| — | 63.80 | 72.55 | 68.17 | — | — | 325 | 95.9% | -0.01 | — | — | 4.30 | — |
| — | 61.35 | 70.50 | 65.92 | +0.99 | 95.2% | 327.5 | — | — | — | — | 4.30 | — |
| — | 61.60 | 68.55 | 65.08 | +0.99 | 94.6% | 330 | 94.6% | -0.01 | — | — | 0.65 | — |
| — | 57.25 | 65.15 | 61.20 | +0.98 | 94.0% | 332.5 | 94.0% | -0.02 | — | — | 4.30 | — |
| — | 54.45 | 62.60 | 58.52 | +0.98 | 93.4% | 335 | 93.4% | -0.02 | — | — | 0.10 | — |
| — | 53.25 | 60.70 | 56.98 | +0.97 | 92.9% | 337.5 | 92.9% | -0.03 | — | — | 0.54 | — |
| — | 49.25 | 57.90 | 53.58 | +0.97 | 92.4% | 340 | 92.4% | -0.03 | — | — | 0.12 | — |
| — | 47.20 | 55.70 | 51.45 | +0.96 | 91.8% | 342.5 | 91.8% | -0.04 | — | — | 4.30 | — |
| — | 44.25 | 52.85 | 48.55 | +0.95 | 91.1% | 345 | 91.1% | -0.05 | — | — | 1.10 | — |
| — | 41.75 | 50.10 | 45.92 | +0.93 | 90.3% | 347.5 | 90.3% | -0.06 | 0.06 | 0.02 | 0.10 | — |
| — | 41.25 | 48.00 | 44.62 | +0.92 | 89.2% | 350 | 89.2% | -0.08 | 0.10 | 0.03 | 0.17 | — |
| — | 37.45 | 45.35 | 41.40 | +0.90 | 87.9% | 352.5 | 87.9% | -0.10 | — | — | 1.59 | — |
| — | 34.25 | 42.60 | 38.42 | +0.88 | 86.5% | 355 | 86.5% | -0.12 | — | — | 4.30 | — |
| — | 32.25 | 40.85 | 36.55 | +0.85 | 84.8% | 357.5 | 84.8% | -0.15 | — | — | 2.04 | — |
| — | 30.15 | 37.85 | 34.00 | +0.82 | 83.0% | 360 | 83.0% | -0.18 | 0.12 | 0.01 | 0.24 | — |
| — | 28.55 | 36.15 | 32.35 | +0.78 | 81.0% | 362.5 | 81.0% | -0.22 | — | — | 3.35 | — |
| — | 25.30 | 32.75 | 29.02 | +0.74 | 78.8% | 365 | 78.8% | -0.26 | 0.54 | 0.03 | 1.05 | — |
| — | 23.90 | 30.45 | 27.18 | +0.69 | 76.5% | 367.5 | 76.5% | -0.31 | 0.29 | 0.05 | 0.53 | — |
| — | 20.10 | 27.35 | 23.73 | +0.65 | 74.1% | 370 | 74.1% | -0.35 | 0.65 | 0.22 | 1.08 | — |
| — | 17.70 | 25.95 | 21.82 | +0.60 | 71.7% | 372.5 | 71.7% | -0.40 | 0.41 | 0.04 | 0.78 | — |
| — | 16.50 | 23.10 | 19.80 | +0.54 | 69.4% | 375 | 69.4% | -0.46 | 0.59 | 0.30 | 0.88 | — |
| — | 12.90 | 20.50 | 16.70 | +0.49 | 67.1% | 377.5 | 67.1% | -0.51 | 0.71 | 0.63 | 0.80 | — |
| — | 12.00 | 17.30 | 14.65 | +0.44 | 65.1% | 380 | 65.1% | -0.56 | 0.93 | 0.73 | 1.12 | — |
| — | 9.55 | 14.60 | 12.07 | +0.39 | 63.3% | 382.5 | 63.3% | -0.61 | 1.55 | 1.08 | 2.02 | — |
| — | 8.50 | 12.35 | 10.43 | +0.34 | 61.9% | 385 | 61.9% | -0.66 | 2.00 | 1.65 | 2.35 | — |
| — | 6.80 | 10.90 | 8.85 | +0.30 | 60.8% | 387.5 | 60.8% | -0.70 | 2.58 | 1.67 | 3.50 | — |
| — | 5.40 | 8.95 | 7.17 | +0.26 | 60.2% | 390 | 60.2% | -0.74 | 3.01 | 2.02 | 4.00 | — |
| — | 4.85 | 7.25 | 6.05 | +0.22 | 59.9% | 392.5 | 59.9% | -0.78 | 4.29 | 2.94 | 5.65 | — |
| — | 2.92 | 5.85 | 4.38 | +0.19 | 60.1% | 395 | 60.1% | -0.81 | 5.08 | 4.05 | 6.10 | — |
| — | 2.21 | 4.65 | 3.43 | +0.16 | 60.7% | 397.5 | 60.7% | -0.84 | 6.92 | 5.30 | 8.55 | — |
| — | 2.00 | 2.78 | 2.39 | +0.13 | 61.7% | 400 | 61.7% | -0.87 | 8.55 | 6.65 | 10.45 | — |
| — | 0.61 | 3.00 | 1.80 | +0.11 | 63.0% | 402.5 | 63.0% | -0.89 | 10.43 | 8.35 | 12.50 | — |
| — | 0.24 | 2.47 | 1.35 | +0.10 | 64.7% | 405 | 64.7% | -0.91 | 12.95 | 10.60 | 15.30 | — |
| — | 0.42 | 2.06 | 1.24 | +0.08 | 66.7% | 407.5 | 66.7% | -0.92 | 14.80 | 10.85 | 18.75 | — |
| — | 0.40 | 1.38 | 0.89 | +0.07 | 68.8% | 410 | 68.8% | -0.93 | 17.25 | 13.90 | 20.60 | — |
| — | 0.46 | 1.34 | 0.90 | +0.06 | 71.1% | 412.5 | 71.1% | -0.95 | 19.12 | 15.35 | 22.90 | — |
| — | 0.12 | 0.75 | 0.43 | +0.05 | 73.5% | 415 | 73.5% | -0.95 | 21.50 | 17.75 | 25.25 | — |
| — | 0.10 | 0.73 | 0.41 | +0.04 | 75.9% | 417.5 | 75.9% | -0.96 | 24.02 | 20.10 | 27.95 | — |
| — | 0.10 | 0.89 | 0.49 | +0.03 | 78.2% | 420 | 78.2% | -0.97 | 26.57 | 22.65 | 30.50 | — |
| — | — | 1.98 | — | +0.03 | 80.4% | 422.5 | 80.4% | -0.97 | 29.35 | 26.15 | 32.55 | — |
| — | 0.05 | 0.71 | 0.38 | +0.02 | 82.5% | 425 | 82.5% | -0.98 | 31.05 | 26.65 | 35.45 | — |
| — | — | 1.17 | — | +0.02 | 84.5% | 427.5 | 84.5% | -0.98 | 33.55 | 29.15 | 37.95 | — |
| — | 0.01 | 0.47 | 0.24 | +0.02 | 86.4% | 430 | 86.4% | -0.98 | 36.12 | 31.65 | 40.60 | — |
| — | 0.01 | 0.42 | 0.21 | +0.01 | 88.2% | 432.5 | — | — | 38.50 | 34.15 | 42.85 | — |
| — | — | 4.30 | — | — | — | 435 | — | — | 41.00 | 36.65 | 45.35 | — |
| — | — | 4.30 | — | — | — | 437.5 | 91.2% | -0.99 | 43.50 | 39.15 | 47.85 | — |
| — | — | 1.50 | — | — | — | 440 | 92.6% | -0.99 | 46.00 | 41.65 | 50.35 | — |
| — | — | 2.74 | — | +0.01 | 93.9% | 442.5 | 93.9% | -0.99 | 48.38 | 44.15 | 52.60 | — |
| — | — | 4.30 | — | +0.01 | 95.2% | 445 | 95.2% | -0.99 | 50.83 | 46.65 | 55.00 | — |
| — | — | 1.25 | — | +0.01 | 96.4% | 447.5 | 96.4% | -1.00 | 53.52 | 49.15 | 57.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 97.5% | 450 | 97.5% | -1.00 | 56.02 | 51.65 | 60.40 | — |
| — | — | 4.30 | — | +0.00 | 99.6% | 455 | 99.6% | -1.00 | 61.02 | 56.65 | 65.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 101.6% | 460 | 101.6% | -1.00 | 66.03 | 61.65 | 70.40 | — |
| — | — | 4.30 | — | +0.00 | 103.6% | 465 | 103.6% | -1.00 | 70.83 | 66.65 | 75.00 | — |
| — | — | 0.26 | — | +0.00 | 105.5% | 470 | 105.5% | -1.00 | 76.03 | 71.65 | 80.40 | — |
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.