Spot 392.01
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.10 | 80.80 | 76.95 | +1.00 | 81.1% | 315 | 81.1% | -0.00 | — | — | 0.15 | — |
| — | 68.10 | 75.85 | 71.97 | +0.99 | 78.1% | 320 | 78.1% | -0.01 | — | — | 0.29 | — |
| — | 65.60 | 73.35 | 69.47 | +0.99 | 76.7% | 322.5 | 76.7% | -0.01 | — | — | 0.25 | — |
| — | 63.10 | 70.85 | 66.97 | +0.99 | 75.3% | 325 | 75.3% | -0.01 | — | — | 0.21 | — |
| — | 60.65 | 68.35 | 64.50 | +0.99 | 73.9% | 327.5 | 73.9% | -0.01 | 0.32 | 0.02 | 0.61 | — |
| — | 58.10 | 65.80 | 61.95 | +0.99 | 72.7% | 330 | 72.7% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 56.45 | 63.40 | 59.92 | +0.99 | 71.5% | 332.5 | 71.5% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 54.70 | 60.80 | 57.75 | +0.99 | 70.4% | 335 | 70.4% | -0.01 | 0.29 | 0.09 | 0.50 | — |
| — | 50.70 | 58.45 | 54.58 | +0.98 | 69.3% | 337.5 | 69.3% | -0.02 | 0.23 | 0.02 | 0.43 | — |
| — | 48.35 | 56.00 | 52.17 | +0.98 | 68.4% | 340 | 68.4% | -0.02 | 0.20 | 0.13 | 0.26 | — |
| — | 46.30 | 53.45 | 49.88 | +0.97 | 67.5% | 342.5 | 67.5% | -0.03 | — | — | 0.50 | — |
| — | 46.20 | 51.00 | 48.60 | +0.97 | 66.7% | 345 | 66.7% | -0.03 | 0.29 | 0.24 | 0.34 | — |
| — | 40.95 | 48.70 | 44.83 | +0.96 | 66.0% | 347.5 | 66.0% | -0.04 | 0.48 | 0.11 | 0.85 | — |
| — | 41.85 | 46.35 | 44.10 | +0.96 | 65.4% | 350 | 65.4% | -0.04 | 0.46 | 0.33 | 0.58 | — |
| — | 36.15 | 43.90 | 40.02 | +0.95 | 64.9% | 352.5 | 64.9% | -0.05 | 0.61 | 0.33 | 0.90 | — |
| — | 33.50 | 41.60 | 37.55 | +0.94 | 64.4% | 355 | 64.4% | -0.06 | 0.78 | 0.65 | 0.91 | — |
| — | 32.10 | 39.25 | 35.67 | +0.92 | 64.0% | 357.5 | 64.0% | -0.08 | 0.83 | 0.61 | 1.05 | — |
| — | 30.75 | 36.80 | 33.77 | +0.91 | 63.6% | 360 | 63.6% | -0.09 | 1.22 | 1.07 | 1.37 | — |
| — | 27.05 | 34.85 | 30.95 | +0.89 | 63.3% | 362.5 | 63.3% | -0.11 | 1.55 | 1.27 | 1.84 | — |
| — | 25.70 | 32.55 | 29.12 | +0.87 | 63.1% | 365 | 63.1% | -0.13 | 1.96 | 1.39 | 2.52 | — |
| — | 23.30 | 30.30 | 26.80 | +0.85 | 62.9% | 367.5 | 62.9% | -0.15 | 2.21 | 1.71 | 2.70 | — |
| — | 20.65 | 25.70 | 23.18 | +0.82 | 62.7% | 370 | 62.7% | -0.18 | 2.71 | 2.41 | 3.00 | — |
| — | 18.65 | 25.25 | 21.95 | +0.79 | 62.5% | 372.5 | 62.5% | -0.21 | 3.29 | 2.84 | 3.75 | — |
| — | 18.75 | 23.00 | 20.88 | +0.76 | 62.4% | 375 | 62.4% | -0.24 | 3.80 | 3.10 | 4.50 | — |
| — | 14.95 | 21.20 | 18.07 | +0.73 | 62.3% | 377.5 | 62.3% | -0.27 | 4.25 | 3.75 | 4.75 | — |
| — | 16.20 | 17.95 | 17.07 | +0.70 | 62.2% | 380 | 62.2% | -0.30 | 5.22 | 4.85 | 5.60 | — |
| — | 13.95 | 16.35 | 15.15 | +0.66 | 62.1% | 382.5 | 62.1% | -0.34 | 6.08 | 5.70 | 6.45 | — |
| — | 13.55 | 14.60 | 14.07 | +0.62 | 62.0% | 385 | 62.0% | -0.38 | 6.92 | 6.65 | 7.20 | — |
| — | 11.90 | 13.45 | 12.68 | +0.58 | 62.0% | 387.5 | 62.0% | -0.42 | 7.97 | 7.60 | 8.35 | — |
| — | 11.00 | 11.80 | 11.40 | +0.54 | 61.9% | 390 | 61.9% | -0.46 | 9.35 | 9.00 | 9.70 | — |
| — | 9.70 | 10.35 | 10.03 | +0.51 | 61.8% | 392.5 | — | — | 10.50 | 9.95 | 11.05 | — |
| — | 8.55 | 9.05 | 8.80 | — | — | 395 | — | — | 11.72 | 10.40 | 13.05 | — |
| — | 7.50 | 8.10 | 7.80 | — | — | 397.5 | — | — | 13.43 | 11.65 | 15.20 | — |
| — | 6.50 | 7.20 | 6.85 | — | — | 400 | — | — | 15.32 | 13.15 | 17.50 | — |
| — | 5.60 | 6.20 | 5.90 | — | — | 402.5 | — | — | 16.65 | 14.40 | 18.90 | — |
| — | 4.85 | 5.65 | 5.25 | — | — | 405 | — | — | 18.45 | 15.95 | 20.95 | — |
| — | 3.80 | 5.05 | 4.42 | — | — | 407.5 | — | — | 20.20 | 17.60 | 22.80 | — |
| — | 3.50 | 4.00 | 3.75 | — | — | 410 | — | — | 22.62 | 20.35 | 24.90 | — |
| — | 2.67 | 3.85 | 3.26 | — | — | 412.5 | — | — | 23.62 | 22.25 | 25.00 | — |
| — | 2.50 | 3.25 | 2.88 | — | — | 415 | — | — | 26.05 | 22.35 | 29.75 | — |
| — | 2.04 | 2.91 | 2.48 | — | — | 417.5 | — | — | 28.02 | 24.20 | 31.85 | — |
| — | 1.94 | 2.10 | 2.02 | — | — | 420 | — | — | 30.23 | 26.90 | 33.55 | — |
| — | 1.57 | 1.94 | 1.75 | +0.14 | 63.6% | 422.5 | — | — | 32.85 | 29.10 | 36.60 | — |
| — | 1.29 | 1.87 | 1.58 | +0.12 | 64.0% | 425 | 64.0% | -0.88 | 34.73 | 30.60 | 38.85 | — |
| — | 0.67 | 1.48 | 1.07 | +0.11 | 64.4% | 427.5 | 64.4% | -0.90 | 36.90 | 33.00 | 40.80 | — |
| — | 0.90 | 1.27 | 1.08 | +0.09 | 64.9% | 430 | 64.9% | -0.91 | 39.23 | 35.35 | 43.10 | — |
| — | 0.87 | 1.03 | 0.95 | +0.08 | 65.4% | 432.5 | 65.4% | -0.92 | 41.58 | 37.70 | 45.45 | — |
| — | 0.61 | 1.00 | 0.81 | +0.07 | 66.0% | 435 | 66.0% | -0.93 | 42.65 | 40.55 | 44.75 | — |
| — | 0.47 | 0.97 | 0.72 | +0.06 | 66.5% | 437.5 | 66.5% | -0.94 | 47.38 | 44.55 | 50.20 | — |
| — | 0.45 | 0.76 | 0.60 | +0.05 | 67.1% | 440 | 67.1% | -0.95 | 48.73 | 44.85 | 52.60 | — |
| — | — | 1.31 | — | +0.05 | 67.8% | 442.5 | 67.8% | -0.96 | 51.12 | 47.25 | 55.00 | — |
| — | 0.01 | 1.08 | 0.55 | +0.04 | 68.4% | 445 | 68.4% | -0.96 | 53.80 | 50.15 | 57.45 | — |
| — | — | 1.20 | — | +0.04 | 69.0% | 447.5 | 69.0% | -0.97 | 56.02 | 52.15 | 59.90 | — |
| — | 0.17 | 0.51 | 0.34 | +0.03 | 69.7% | 450 | 69.7% | -0.97 | 58.70 | 55.05 | 62.35 | — |
| — | — | 1.79 | — | +0.03 | 70.4% | 452.5 | 70.4% | -0.98 | 60.92 | 57.05 | 64.80 | — |
| — | — | 0.60 | — | +0.02 | 71.1% | 455 | 71.1% | -0.98 | 63.60 | 59.95 | 67.25 | — |
| — | — | 1.38 | — | +0.02 | 71.8% | 457.5 | 71.8% | -0.98 | 65.88 | 62.00 | 69.75 | — |
| — | 0.02 | 0.78 | 0.40 | +0.02 | 72.5% | 460 | 72.5% | -0.98 | 68.35 | 64.50 | 72.20 | — |
| — | — | 1.36 | — | +0.02 | 73.2% | 462.5 | 73.2% | -0.99 | 70.83 | 66.95 | 74.70 | — |
| — | — | 0.50 | — | +0.01 | 73.9% | 465 | 73.9% | -0.99 | 73.55 | 69.90 | 77.20 | — |
| — | — | 0.68 | — | +0.01 | 75.4% | 470 | 75.4% | -0.99 | 78.50 | 74.85 | 82.15 | — |
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.