Spot 393.61
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 26/09 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.70 | 80.90 | 79.30 | +0.99 | 42.2% | 315 | 42.2% | -0.01 | — | — | 2.70 | — |
| — | 72.80 | 76.00 | 74.40 | +0.99 | 41.4% | 320 | 41.4% | -0.02 | — | — | 2.75 | — |
| — | 67.80 | 71.10 | 69.45 | +0.98 | 40.6% | 325 | 40.6% | -0.02 | 1.48 | 0.20 | 2.75 | — |
| — | 63.70 | 66.20 | 64.95 | +0.97 | 39.8% | 330 | 39.8% | -0.03 | — | — | 2.80 | — |
| — | 58.10 | 61.30 | 59.70 | +0.96 | 39.1% | 335 | 39.1% | -0.04 | — | — | 2.90 | — |
| — | 53.30 | 56.50 | 54.90 | +0.95 | 38.4% | 340 | 38.4% | -0.05 | — | — | 2.50 | — |
| — | 49.20 | 51.70 | 50.45 | +0.94 | 37.7% | 345 | 37.7% | -0.06 | — | — | 3.00 | — |
| — | 44.40 | 47.00 | 45.70 | +0.92 | 37.0% | 350 | 37.0% | -0.08 | 1.20 | 0.05 | 2.35 | — |
| — | 40.30 | 42.20 | 41.25 | +0.90 | 36.4% | 355 | 36.4% | -0.10 | 1.93 | 0.35 | 3.50 | — |
| — | 34.70 | 37.90 | 36.30 | +0.87 | 35.9% | 360 | 35.9% | -0.13 | 2.33 | 0.55 | 4.10 | — |
| — | 30.30 | 33.70 | 32.00 | +0.83 | 35.4% | 365 | 35.4% | -0.17 | 3.08 | 1.75 | 4.40 | — |
| — | 26.20 | 29.50 | 27.85 | +0.79 | 34.9% | 370 | 34.9% | -0.21 | 3.90 | 3.00 | 4.80 | — |
| — | 23.00 | 25.70 | 24.35 | +0.75 | 34.5% | 375 | 34.5% | -0.26 | 5.10 | 4.20 | 6.00 | — |
| — | 20.10 | 22.10 | 21.10 | +0.69 | 34.1% | 380 | 34.1% | -0.31 | 6.75 | 5.60 | 7.90 | — |
| — | 16.40 | 18.80 | 17.60 | +0.64 | 33.7% | 385 | 33.7% | -0.37 | 7.70 | 6.90 | 8.50 | — |
| — | 13.30 | 16.00 | 14.65 | +0.57 | 33.5% | 390 | 33.5% | -0.43 | 10.40 | 8.80 | 12.00 | — |
| — | 10.90 | 14.00 | 12.45 | +0.51 | 33.2% | 395 | 33.2% | -0.49 | 12.55 | 11.30 | 13.80 | — |
| — | 9.10 | 10.40 | 9.75 | +0.45 | 33.0% | 400 | 33.0% | -0.56 | 15.30 | 13.80 | 16.80 | — |
| — | 5.90 | 8.90 | 7.40 | +0.39 | 32.9% | 405 | 32.9% | -0.62 | 18.15 | 16.90 | 19.40 | — |
| — | 4.80 | 7.30 | 6.05 | +0.33 | 32.7% | 410 | 32.7% | -0.68 | 21.75 | 20.30 | 23.20 | — |
| — | 3.60 | 6.00 | 4.80 | +0.27 | 32.7% | 415 | 32.7% | -0.73 | 25.40 | 24.00 | 26.80 | — |
| — | 2.95 | 4.20 | 3.58 | +0.22 | 32.7% | 420 | 32.7% | -0.78 | 29.20 | 27.90 | 30.50 | — |
| — | 1.55 | 4.30 | 2.92 | +0.18 | 32.7% | 425 | 32.7% | -0.83 | 33.55 | 32.10 | 35.00 | — |
| — | 1.50 | 2.70 | 2.10 | +0.15 | 32.7% | 430 | 32.7% | -0.87 | 37.75 | 36.50 | 39.00 | — |
| — | 0.40 | 3.60 | 2.00 | +0.12 | 32.8% | 435 | 32.8% | -0.90 | 42.20 | 40.90 | 43.50 | — |
| — | 0.70 | 3.40 | 2.05 | +0.09 | 33.0% | 440 | 33.0% | -0.93 | 46.80 | 45.60 | 48.00 | — |
| — | — | 3.20 | — | +0.07 | 33.2% | 445 | 33.2% | -0.95 | 51.50 | 50.40 | 52.60 | — |
| — | 0.30 | 2.00 | 1.15 | +0.05 | 33.4% | 450 | 33.4% | -0.96 | 56.35 | 55.30 | 57.40 | — |
| — | — | 1.60 | — | +0.04 | 33.6% | 455 | 33.6% | -0.98 | 61.25 | 60.00 | 62.50 | — |
| — | — | 2.85 | — | +0.03 | 33.9% | 460 | 33.9% | -0.99 | 66.20 | 64.90 | 67.50 | — |
| — | — | 1.40 | — | +0.02 | 34.2% | 465 | 34.2% | -1.00 | 71.55 | 69.90 | 73.20 | — |
| — | — | 2.75 | — | +0.02 | 34.5% | 470 | 34.5% | -1.00 | 76.45 | 74.80 | 78.10 | — |
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.