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 | |
| — | 74.60 | 82.25 | 78.42 | +0.96 | 69.9% | 315 | 69.9% | -0.04 | — | — | 4.45 | — |
| — | 71.60 | 78.95 | 75.28 | +0.95 | 68.4% | 320 | 68.4% | -0.05 | — | — | 2.71 | — |
| — | 67.75 | 75.75 | 71.75 | +0.94 | 67.7% | 322.5 | 67.7% | -0.06 | — | — | 4.60 | — |
| — | 64.75 | 73.05 | 68.90 | +0.93 | 67.0% | 325 | 67.0% | -0.07 | 0.86 | 0.20 | 1.52 | — |
| — | 62.30 | 70.65 | 66.47 | +0.92 | 66.2% | 327.5 | 66.2% | -0.07 | — | — | 4.80 | — |
| — | 59.95 | 68.45 | 64.20 | +0.91 | 65.5% | 330 | 65.5% | -0.08 | — | — | 4.00 | — |
| — | 58.00 | 66.00 | 62.00 | +0.90 | 64.8% | 332.5 | 64.8% | -0.10 | — | — | 4.95 | — |
| — | 56.45 | 64.25 | 60.35 | +0.89 | 64.1% | 335 | 64.1% | -0.11 | 1.09 | 0.04 | 2.15 | — |
| — | 53.15 | 61.15 | 57.15 | +0.88 | 63.4% | 337.5 | 63.4% | -0.12 | — | — | 4.50 | — |
| — | 50.20 | 58.75 | 54.48 | +0.86 | 62.7% | 340 | 62.7% | -0.13 | 0.62 | 0.01 | 1.23 | — |
| — | 50.05 | 56.50 | 53.27 | +0.85 | 62.0% | 342.5 | 62.0% | -0.15 | 0.91 | 0.01 | 1.81 | — |
| 11 | 45.40 | 53.75 | 49.58 | +0.83 | 61.3% | 345 | 61.3% | -0.17 | 0.87 | 0.54 | 1.20 | 28 |
| — | 45.35 | 52.35 | 48.85 | +0.81 | 60.7% | 347.5 | 60.7% | -0.19 | 1.27 | 0.44 | 2.11 | — |
| — | 40.85 | 49.10 | 44.98 | +0.79 | 60.0% | 350 | 60.0% | -0.20 | 1.27 | 1.02 | 1.53 | — |
| — | 40.65 | 47.75 | 44.20 | +0.77 | 59.4% | 352.5 | 59.4% | -0.23 | 1.25 | 0.77 | 1.74 | — |
| — | 38.35 | 45.50 | 41.92 | +0.75 | 58.9% | 355 | 58.9% | -0.25 | 2.15 | 1.50 | 2.80 | — |
| — | 36.10 | 43.25 | 39.67 | +0.73 | 58.3% | 357.5 | 58.3% | -0.27 | 1.89 | 0.63 | 3.15 | — |
| — | 31.80 | 40.35 | 36.08 | +0.70 | 57.9% | 360 | 57.9% | -0.30 | 2.40 | 1.60 | 3.20 | — |
| — | 31.70 | 38.90 | 35.30 | +0.68 | 57.4% | 362.5 | 57.4% | -0.32 | 2.52 | 1.18 | 3.85 | — |
| — | 27.40 | 36.80 | 32.10 | +0.65 | 57.0% | 365 | 57.0% | -0.35 | 3.17 | 2.10 | 4.25 | — |
| — | 25.70 | 34.00 | 29.85 | +0.62 | 56.5% | 367.5 | 56.5% | -0.38 | 3.37 | 1.93 | 4.80 | — |
| — | 25.45 | 30.55 | 28.00 | +0.60 | 56.2% | 370 | 56.2% | -0.40 | 3.52 | 3.05 | 4.00 | — |
| — | 23.60 | 28.60 | 26.10 | +0.56 | 55.8% | 372.5 | 55.8% | -0.44 | 4.85 | 3.75 | 5.95 | — |
| — | 21.80 | 26.70 | 24.25 | +0.54 | 55.5% | 375 | 55.5% | -0.46 | 5.25 | 4.35 | 6.15 | — |
| — | 20.05 | 24.85 | 22.45 | +0.51 | 55.3% | 377.5 | 55.3% | -0.49 | 6.10 | 4.85 | 7.35 | — |
| — | 18.40 | 23.05 | 20.73 | +0.48 | 55.0% | 380 | 55.0% | -0.52 | 6.53 | 5.05 | 8.00 | — |
| — | 16.85 | 21.30 | 19.07 | +0.45 | 54.8% | 382.5 | 54.8% | -0.55 | 7.40 | 5.65 | 9.15 | — |
| — | 15.40 | 19.65 | 17.52 | +0.42 | 54.6% | 385 | 54.6% | -0.58 | 8.65 | 7.25 | 10.05 | — |
| — | 14.05 | 18.10 | 16.07 | +0.39 | 54.4% | 387.5 | 54.4% | -0.61 | 9.38 | 7.55 | 11.20 | — |
| — | 12.70 | 16.60 | 14.65 | +0.37 | 54.3% | 390 | 54.3% | -0.63 | 10.47 | 8.90 | 12.05 | — |
| — | 11.45 | 15.25 | 13.35 | +0.34 | 54.1% | 392.5 | 54.1% | -0.66 | 11.65 | 9.70 | 13.60 | — |
| — | 10.25 | 13.95 | 12.10 | +0.31 | 54.0% | 395 | 54.0% | -0.69 | 12.93 | 10.90 | 14.95 | — |
| — | 9.10 | 12.80 | 10.95 | — | — | 397.5 | 54.0% | -0.71 | 14.28 | 12.25 | 16.30 | — |
| — | 8.05 | 11.65 | 9.85 | +0.27 | 53.9% | 400 | — | — | 15.70 | 13.65 | 17.75 | — |
| — | 7.10 | 10.65 | 8.88 | — | — | 402.5 | 53.9% | -0.76 | 17.18 | 15.05 | 19.30 | — |
| — | 6.20 | 9.65 | 7.92 | +0.22 | 53.9% | 405 | 53.9% | -0.78 | 18.75 | 16.50 | 21.00 | — |
| — | 5.40 | 8.00 | 6.70 | +0.21 | 54.0% | 407.5 | 54.0% | -0.80 | 20.40 | 18.00 | 22.80 | — |
| — | 4.65 | 7.95 | 6.30 | +0.19 | 54.0% | 410 | 54.0% | -0.81 | 22.15 | 19.70 | 24.60 | — |
| — | 4.00 | 7.20 | 5.60 | +0.17 | 54.1% | 412.5 | 54.1% | -0.83 | 23.98 | 21.50 | 26.45 | — |
| — | 3.35 | 6.50 | 4.92 | +0.16 | 54.2% | 415 | 54.2% | -0.85 | 25.77 | 23.15 | 28.40 | — |
| — | 2.84 | 5.50 | 4.17 | +0.14 | 54.4% | 417.5 | 54.4% | -0.86 | 27.70 | 25.00 | 30.40 | — |
| — | 2.35 | 4.45 | 3.40 | +0.13 | 54.5% | 420 | 54.5% | -0.87 | 29.70 | 26.90 | 32.50 | — |
| — | 1.92 | 4.10 | 3.01 | +0.12 | 54.7% | 422.5 | 54.7% | -0.89 | 31.70 | 28.85 | 34.55 | — |
| — | 2.00 | 3.50 | 2.75 | +0.11 | 55.0% | 425 | 55.0% | -0.90 | 33.88 | 29.15 | 38.60 | — |
| — | 1.64 | 4.00 | 2.82 | +0.10 | 55.2% | 427.5 | 55.2% | -0.91 | 36.00 | 31.30 | 40.70 | — |
| — | 1.80 | 2.73 | 2.27 | +0.09 | 55.5% | 430 | 55.5% | -0.92 | 38.10 | 33.75 | 42.45 | — |
| — | 0.93 | 3.30 | 2.12 | +0.08 | 55.8% | 432.5 | 55.8% | -0.92 | 40.35 | 36.10 | 44.60 | — |
| — | 0.82 | 2.97 | 1.90 | +0.07 | 56.1% | 435 | 56.1% | -0.93 | 42.40 | 37.95 | 46.85 | — |
| — | 0.24 | 2.71 | 1.48 | +0.07 | 56.4% | 437.5 | 56.4% | -0.94 | 44.70 | 40.20 | 49.20 | — |
| — | 0.40 | 2.47 | 1.44 | +0.06 | 56.8% | 440 | 56.8% | -0.94 | 47.02 | 42.55 | 51.50 | — |
| — | 0.45 | 2.28 | 1.36 | +0.06 | 57.2% | 442.5 | 57.2% | -0.95 | 49.25 | 45.25 | 53.25 | — |
| — | 0.33 | 2.09 | 1.21 | +0.05 | 57.6% | 445 | 57.6% | -0.95 | 51.48 | 47.25 | 55.70 | — |
| — | 0.22 | 1.94 | 1.08 | +0.05 | 58.0% | 447.5 | 58.0% | -0.96 | 54.08 | 49.65 | 58.50 | — |
| — | 0.60 | 1.24 | 0.92 | +0.04 | 58.4% | 450 | 58.4% | -0.96 | 56.27 | 52.05 | 60.50 | — |
| — | 0.29 | 0.98 | 0.64 | +0.04 | 58.9% | 452.5 | 58.9% | -0.97 | 58.60 | 54.45 | 62.75 | — |
| — | 0.25 | 3.60 | 1.93 | +0.04 | 59.3% | 455 | 59.3% | -0.97 | 61.05 | 56.90 | 65.20 | — |
| — | — | 4.65 | — | +0.03 | 59.8% | 457.5 | 59.8% | -0.97 | 63.50 | 59.35 | 67.65 | — |
| — | — | 2.55 | — | +0.03 | 60.3% | 460 | 60.3% | -0.98 | 66.28 | 61.80 | 70.75 | — |
| — | — | 1.49 | — | +0.03 | 60.8% | 462.5 | 60.8% | -0.98 | 68.62 | 64.25 | 73.00 | — |
| — | — | 1.65 | — | +0.02 | 61.4% | 465 | 61.4% | -0.98 | 71.10 | 66.70 | 75.50 | — |
| — | — | 4.55 | — | +0.02 | 62.4% | 470 | 62.4% | -0.98 | 75.85 | 71.65 | 80.05 | — |
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.