Spot 390.14
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.80 | 81.95 | 77.88 | +1.00 | 111.1% | 312.5 | 111.1% | -0.00 | — | — | 3.80 | — |
| — | 68.35 | 76.95 | 72.65 | +1.00 | 111.5% | 317.5 | 111.5% | -0.00 | — | — | 3.50 | — |
| — | 68.05 | 74.60 | 71.33 | +1.00 | 111.7% | 320 | 111.7% | -0.00 | — | — | 0.02 | — |
| — | 63.35 | 71.95 | 67.65 | +1.00 | 111.8% | 322.5 | 111.8% | -0.00 | — | — | 0.01 | — |
| — | 62.75 | 69.50 | 66.12 | +1.00 | 111.8% | 325 | 111.8% | -0.00 | — | — | 0.53 | — |
| — | 58.35 | 66.95 | 62.65 | +1.00 | 111.5% | 327.5 | 111.5% | -0.00 | — | — | 0.10 | — |
| — | 55.85 | 64.45 | 60.15 | +1.00 | 109.8% | 330 | 109.8% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 53.35 | 61.95 | 57.65 | +0.99 | 106.1% | 332.5 | 106.1% | -0.01 | — | — | 0.09 | — |
| — | 51.55 | 59.60 | 55.58 | +0.99 | 101.0% | 335 | 101.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 50.25 | 56.95 | 53.60 | +0.99 | 96.2% | 337.5 | 96.2% | -0.01 | — | — | 0.01 | — |
| — | 47.80 | 53.50 | 50.65 | +0.99 | 93.2% | 340 | 93.2% | -0.01 | — | — | 0.09 | — |
| — | 45.30 | 51.95 | 48.62 | +0.99 | 90.8% | 342.5 | 90.8% | -0.01 | — | — | 0.08 | — |
| — | 43.80 | 49.35 | 46.58 | +0.99 | 88.2% | 345 | 88.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 39.95 | 46.95 | 43.45 | +0.99 | 85.4% | 347.5 | 85.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 39.30 | 44.60 | 41.95 | +0.99 | 82.4% | 350 | 82.4% | -0.01 | — | — | 0.09 | — |
| — | 35.10 | 41.95 | 38.52 | +0.98 | 79.2% | 352.5 | 79.2% | -0.02 | 0.26 | 0.01 | 0.51 | — |
| — | 33.00 | 39.50 | 36.25 | +0.98 | 75.8% | 355 | 75.8% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 30.50 | 37.00 | 33.75 | +0.98 | 72.2% | 357.5 | 72.2% | -0.02 | — | — | 0.10 | — |
| — | 27.40 | 34.55 | 30.98 | +0.97 | 68.5% | 360 | 68.5% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 25.50 | 31.75 | 28.62 | +0.96 | 64.9% | 362.5 | 64.9% | -0.04 | 0.13 | 0.01 | 0.25 | — |
| — | 22.55 | 29.35 | 25.95 | +0.95 | 61.4% | 365 | 61.4% | -0.05 | 0.16 | 0.06 | 0.26 | — |
| — | 20.15 | 26.90 | 23.52 | +0.94 | 58.1% | 367.5 | 58.1% | -0.06 | 0.12 | 0.05 | 0.18 | — |
| — | 19.25 | 21.30 | 20.27 | +0.92 | 55.2% | 370 | 55.2% | -0.08 | 0.16 | 0.12 | 0.20 | — |
| — | 14.60 | 22.05 | 18.32 | +0.89 | 52.6% | 372.5 | 52.6% | -0.11 | 0.39 | 0.05 | 0.72 | — |
| — | 15.00 | 17.00 | 16.00 | +0.86 | 50.5% | 375 | 50.5% | -0.14 | 0.45 | 0.28 | 0.62 | — |
| — | 10.10 | 16.20 | 13.15 | +0.83 | 49.1% | 377.5 | 49.1% | -0.17 | 0.62 | 0.55 | 0.70 | — |
| — | 9.60 | 12.60 | 11.10 | +0.79 | 48.6% | 380 | 48.6% | -0.21 | 1.05 | 0.71 | 1.39 | — |
| — | 8.00 | 10.45 | 9.22 | +0.75 | 48.6% | 382.5 | 48.6% | -0.25 | 1.58 | 1.27 | 1.90 | — |
| — | 7.05 | 8.20 | 7.62 | +0.70 | 48.6% | 385 | 48.6% | -0.30 | 1.86 | 1.42 | 2.30 | — |
| — | 4.00 | 8.50 | 6.25 | +0.64 | 48.7% | 387.5 | 48.7% | -0.36 | 2.83 | 2.35 | 3.30 | — |
| — | 3.00 | 5.30 | 4.15 | +0.59 | 49.0% | 390 | 49.0% | -0.41 | 4.47 | 3.85 | 5.10 | — |
| — | 2.74 | 4.05 | 3.40 | +0.53 | 49.9% | 392.5 | 49.9% | -0.47 | 5.53 | 4.35 | 6.70 | — |
| — | 2.16 | 2.49 | 2.33 | +0.47 | 51.3% | 395 | 51.3% | -0.53 | 6.55 | 4.95 | 8.15 | — |
| — | 0.43 | 2.99 | 1.71 | +0.42 | 52.7% | 397.5 | 52.7% | -0.58 | 8.70 | 5.65 | 11.75 | — |
| — | 1.14 | 1.30 | 1.22 | +0.36 | 54.2% | 400 | 54.2% | -0.64 | 9.82 | 7.00 | 12.65 | — |
| — | 0.63 | 0.96 | 0.80 | +0.31 | 55.7% | 402.5 | 55.7% | -0.69 | 13.05 | 9.15 | 16.95 | — |
| — | 0.41 | 1.10 | 0.76 | +0.26 | 57.4% | 405 | 57.4% | -0.74 | 15.88 | 12.70 | 19.05 | — |
| — | 0.22 | 0.91 | 0.56 | +0.22 | 59.4% | 407.5 | 59.4% | -0.78 | 17.75 | 15.20 | 20.30 | — |
| — | 0.30 | 0.40 | 0.35 | +0.18 | 61.5% | 410 | 61.5% | -0.82 | 19.77 | 16.05 | 23.50 | — |
| — | 0.11 | 0.30 | 0.20 | +0.15 | 63.7% | 412.5 | 63.7% | -0.85 | 22.10 | 18.45 | 25.75 | — |
| — | 0.15 | 0.20 | 0.17 | +0.13 | 65.9% | 415 | 65.9% | -0.88 | 24.73 | 20.85 | 28.60 | — |
| — | — | 0.18 | — | +0.10 | 68.0% | 417.5 | 68.0% | -0.90 | 26.95 | 23.40 | 30.50 | — |
| — | — | 0.21 | — | +0.09 | 70.0% | 420 | 70.0% | -0.92 | 29.57 | 25.85 | 33.30 | — |
| — | 0.01 | 0.73 | 0.37 | +0.07 | 71.8% | 422.5 | 71.8% | -0.93 | 32.08 | 28.15 | 36.00 | — |
| — | 0.05 | 0.57 | 0.31 | +0.06 | 73.2% | 425 | 73.2% | -0.94 | 34.50 | 30.65 | 38.35 | — |
| — | — | 0.83 | — | +0.05 | 74.5% | 427.5 | 74.5% | -0.95 | 37.05 | 33.15 | 40.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 75.6% | 430 | 75.6% | -0.96 | 39.48 | 35.65 | 43.30 | — |
| — | — | 2.40 | — | +0.03 | 76.6% | 432.5 | 76.6% | -0.97 | 41.83 | 38.15 | 45.50 | — |
| — | — | 0.20 | — | +0.03 | 77.5% | 435 | 77.5% | -0.97 | 44.33 | 40.65 | 48.00 | — |
| — | — | 2.80 | — | +0.02 | 78.3% | 437.5 | 78.3% | -0.98 | 46.83 | 43.15 | 50.50 | — |
| — | — | 2.40 | — | +0.02 | 78.9% | 440 | 78.9% | -0.98 | 49.58 | 45.65 | 53.50 | — |
| — | — | 3.05 | — | +0.02 | 79.5% | 442.5 | 79.5% | -0.98 | 51.83 | 48.15 | 55.50 | — |
| — | — | 0.46 | — | +0.01 | 80.1% | 445 | 80.1% | -0.99 | 54.45 | 50.65 | 58.25 | — |
| — | — | 0.87 | — | +0.01 | 80.6% | 447.5 | 80.6% | -0.99 | 56.83 | 53.15 | 60.50 | — |
| — | — | 0.09 | — | +0.01 | 81.0% | 450 | 81.0% | -0.99 | 59.55 | 55.65 | 63.45 | — |
| — | — | 2.30 | — | +0.01 | 81.4% | 452.5 | 81.4% | -0.99 | 62.05 | 58.15 | 65.95 | — |
| — | — | 2.30 | — | +0.01 | 81.8% | 455 | 81.8% | -0.99 | 64.20 | 60.65 | 67.75 | — |
| — | — | 0.05 | — | +0.01 | 82.2% | 457.5 | 82.2% | -0.99 | 66.58 | 63.15 | 70.00 | — |
| — | — | 0.05 | — | +0.01 | 82.6% | 460 | 82.6% | -1.00 | 69.40 | 65.65 | 73.15 | — |
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.