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 | |
| — | 76.90 | 82.25 | 79.58 | +0.99 | 65.7% | 312.5 | 65.7% | -0.01 | — | — | 0.25 | — |
| — | 70.30 | 77.30 | 73.80 | +0.99 | 63.5% | 317.5 | 63.5% | -0.01 | 0.41 | 0.10 | 0.71 | — |
| — | 68.55 | 74.80 | 71.67 | +0.99 | 62.5% | 320 | 62.5% | -0.01 | 0.23 | 0.10 | 0.36 | — |
| — | 65.60 | 72.35 | 68.97 | +0.99 | 61.5% | 322.5 | 61.5% | -0.01 | — | — | 0.83 | — |
| — | 62.10 | 69.90 | 66.00 | +0.98 | 60.5% | 325 | 60.5% | -0.02 | 0.21 | 0.05 | 0.37 | — |
| — | 60.35 | 67.40 | 63.88 | +0.98 | 59.6% | 327.5 | 59.6% | -0.02 | 0.76 | 0.01 | 1.50 | — |
| — | 57.70 | 64.95 | 61.33 | +0.98 | 58.8% | 330 | 58.8% | -0.02 | 0.28 | 0.16 | 0.40 | — |
| — | 55.65 | 62.50 | 59.08 | +0.97 | 57.9% | 332.5 | 57.9% | -0.03 | 0.47 | 0.01 | 0.93 | — |
| — | 52.85 | 60.05 | 56.45 | +0.97 | 57.1% | 335 | 57.1% | -0.03 | 0.33 | 0.20 | 0.46 | — |
| — | 49.60 | 57.60 | 53.60 | +0.96 | 56.4% | 337.5 | 56.4% | -0.04 | 0.56 | 0.08 | 1.04 | — |
| — | 47.50 | 55.20 | 51.35 | +0.96 | 55.7% | 340 | 55.7% | -0.04 | 0.46 | 0.33 | 0.58 | — |
| — | 46.45 | 52.80 | 49.62 | +0.95 | 55.0% | 342.5 | 55.0% | -0.05 | 0.59 | 0.01 | 1.17 | — |
| — | 42.65 | 50.40 | 46.52 | +0.94 | 54.4% | 345 | 54.4% | -0.06 | 0.94 | 0.38 | 1.50 | — |
| — | 40.30 | 48.05 | 44.17 | +0.94 | 53.8% | 347.5 | 53.8% | -0.07 | 0.96 | 0.42 | 1.51 | — |
| — | 38.50 | 45.70 | 42.10 | +0.93 | 53.3% | 350 | 53.3% | -0.07 | 0.90 | 0.70 | 1.10 | — |
| — | 36.95 | 43.35 | 40.15 | +0.91 | 52.8% | 352.5 | 52.8% | -0.09 | 1.66 | 0.55 | 2.76 | — |
| — | 33.60 | 40.15 | 36.88 | +0.90 | 52.4% | 355 | 52.4% | -0.10 | 1.39 | 1.25 | 1.52 | — |
| — | 32.50 | 38.95 | 35.73 | +0.89 | 52.0% | 357.5 | 52.0% | -0.11 | 1.46 | 1.04 | 1.88 | — |
| — | 30.30 | 35.25 | 32.77 | +0.87 | 51.6% | 360 | 51.6% | -0.13 | 2.17 | 1.83 | 2.50 | — |
| — | 27.25 | 34.60 | 30.93 | +0.85 | 51.2% | 362.5 | 51.2% | -0.15 | 2.00 | 1.14 | 2.86 | — |
| — | 24.55 | 31.15 | 27.85 | +0.83 | 51.0% | 365 | 51.0% | -0.17 | 2.73 | 2.47 | 3.00 | — |
| — | 22.55 | 30.30 | 26.43 | +0.81 | 50.7% | 367.5 | 50.7% | -0.19 | 3.14 | 2.78 | 3.50 | — |
| — | 21.85 | 27.10 | 24.48 | +0.79 | 50.5% | 370 | 50.5% | -0.21 | 3.73 | 3.35 | 4.10 | — |
| — | 20.30 | 25.10 | 22.70 | +0.77 | 50.3% | 372.5 | 50.3% | -0.23 | 4.12 | 3.00 | 5.25 | — |
| — | 18.25 | 23.50 | 20.88 | +0.74 | 50.2% | 375 | 50.2% | -0.26 | 5.58 | 3.45 | 7.70 | — |
| — | 15.45 | 21.65 | 18.55 | +0.71 | 50.0% | 377.5 | 50.0% | -0.29 | 5.58 | 2.65 | 8.50 | — |
| — | 15.30 | 20.75 | 18.02 | +0.69 | 50.0% | 380 | 50.0% | -0.32 | 6.62 | 5.80 | 7.45 | — |
| — | 14.10 | 18.50 | 16.30 | +0.65 | 49.9% | 382.5 | 49.9% | -0.35 | 7.72 | 5.15 | 10.30 | — |
| — | 12.00 | 15.35 | 13.68 | +0.62 | 49.9% | 385 | 49.9% | -0.38 | 8.95 | 6.20 | 11.70 | — |
| — | 10.80 | 15.90 | 13.35 | +0.59 | 49.9% | 387.5 | 49.9% | -0.41 | 9.32 | 7.30 | 11.35 | — |
| — | 11.30 | 12.40 | 11.85 | +0.56 | 49.9% | 390 | 49.9% | -0.44 | 10.68 | 8.55 | 12.80 | — |
| — | 9.85 | 14.10 | 11.97 | +0.53 | 50.0% | 392.5 | 50.0% | -0.47 | 12.03 | 9.05 | 15.00 | — |
| — | 8.80 | 10.50 | 9.65 | +0.50 | 50.1% | 395 | 50.1% | -0.50 | 13.53 | 10.60 | 16.45 | — |
| — | 5.10 | 9.70 | 7.40 | +0.47 | 50.1% | 397.5 | 50.1% | -0.53 | 15.40 | 12.90 | 17.90 | — |
| — | 7.00 | 9.00 | 8.00 | — | — | 400 | 50.2% | -0.56 | 16.70 | 13.50 | 19.90 | — |
| — | 5.55 | 8.25 | 6.90 | +0.41 | 50.4% | 402.5 | 50.4% | -0.59 | 18.60 | 16.15 | 21.05 | — |
| — | 5.00 | 6.55 | 5.78 | +0.38 | 50.5% | 405 | 50.5% | -0.62 | 19.95 | 17.80 | 22.10 | — |
| — | 4.20 | 6.95 | 5.58 | +0.36 | 50.6% | 407.5 | 50.6% | -0.65 | 21.88 | 19.70 | 24.05 | — |
| — | 3.95 | 6.00 | 4.97 | +0.33 | 50.8% | 410 | 50.8% | -0.67 | 24.23 | 21.55 | 26.90 | — |
| — | 3.40 | 5.55 | 4.47 | +0.31 | 51.0% | 412.5 | 51.0% | -0.70 | 26.00 | 23.35 | 28.65 | — |
| — | 2.20 | 5.50 | 3.85 | +0.28 | 51.2% | 415 | 51.2% | -0.72 | 28.00 | 25.35 | 30.65 | — |
| — | 2.40 | 4.20 | 3.30 | +0.26 | 51.4% | 417.5 | 51.4% | -0.74 | 29.77 | 27.40 | 32.15 | — |
| — | 2.40 | 3.50 | 2.95 | +0.24 | 51.6% | 420 | 51.6% | -0.77 | 31.90 | 28.25 | 35.55 | — |
| — | 1.86 | 3.40 | 2.63 | +0.22 | 51.9% | 422.5 | 51.9% | -0.79 | 34.48 | 31.70 | 37.25 | — |
| — | 1.61 | 3.10 | 2.35 | +0.20 | 52.1% | 425 | 52.1% | -0.81 | 36.05 | 32.60 | 39.50 | — |
| — | 1.33 | 3.20 | 2.27 | +0.18 | 52.4% | 427.5 | 52.4% | -0.83 | 38.98 | 36.15 | 41.80 | — |
| — | 1.38 | 2.43 | 1.91 | +0.16 | 52.7% | 430 | 52.7% | -0.84 | 41.10 | 38.15 | 44.05 | — |
| — | 0.80 | 2.40 | 1.60 | +0.15 | 53.1% | 432.5 | 53.1% | -0.86 | 43.30 | 39.40 | 47.20 | — |
| — | 0.79 | 2.19 | 1.49 | +0.13 | 53.4% | 435 | 53.4% | -0.87 | 46.02 | 43.35 | 48.70 | — |
| — | 1.02 | 3.30 | 2.16 | +0.12 | 53.8% | 437.5 | 53.8% | -0.88 | 48.00 | 44.15 | 51.85 | — |
| — | 1.00 | 2.03 | 1.51 | +0.11 | 54.1% | 440 | 54.1% | -0.90 | 50.17 | 46.50 | 53.85 | — |
| — | 0.46 | 1.62 | 1.04 | +0.10 | 54.5% | 442.5 | 54.5% | -0.91 | 52.73 | 48.85 | 56.60 | — |
| — | 0.41 | 1.56 | 0.98 | +0.09 | 54.9% | 445 | 54.9% | -0.92 | 55.75 | 52.50 | 59.00 | — |
| — | 0.44 | 1.39 | 0.92 | +0.08 | 55.3% | 447.5 | 55.3% | -0.92 | 57.38 | 53.65 | 61.10 | — |
| — | 0.32 | 1.35 | 0.83 | +0.07 | 55.8% | 450 | 55.8% | -0.93 | 59.98 | 56.10 | 63.85 | — |
| — | 0.01 | 2.78 | 1.40 | +0.07 | 56.2% | 452.5 | 56.2% | -0.94 | 62.38 | 58.50 | 66.25 | — |
| — | 0.01 | 1.16 | 0.58 | +0.06 | 56.7% | 455 | 56.7% | -0.95 | 64.85 | 60.95 | 68.75 | — |
| — | 0.01 | 3.75 | 1.88 | +0.05 | 57.2% | 457.5 | 57.2% | -0.95 | 67.08 | 63.40 | 70.75 | — |
| — | 0.01 | 0.55 | 0.28 | +0.05 | 57.6% | 460 | 57.6% | -0.96 | 69.53 | 65.85 | 73.20 | — |
| — | 0.01 | 2.50 | 1.25 | +0.04 | 58.1% | 462.5 | 58.1% | -0.96 | 71.97 | 68.30 | 75.65 | — |
| — | — | 0.50 | — | +0.04 | 58.6% | 465 | 58.6% | -0.97 | 74.62 | 70.75 | 78.50 | — |
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.