Spot 389.78
· 494 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.90 | 40.70 | 39.30 | +0.92 | 25.6% | 353 | 25.6% | -0.08 | 0.96 | 0.89 | 1.04 | — |
| — | 37.35 | 38.40 | 37.88 | +0.92 | 25.4% | 354 | 25.4% | -0.08 | 1.03 | 0.95 | 1.12 | — |
| — | 36.55 | 37.40 | 36.98 | +0.92 | 25.3% | 355 | 25.3% | -0.09 | 1.11 | 1.06 | 1.16 | — |
| — | 35.65 | 36.45 | 36.05 | +0.91 | 25.1% | 356 | 25.1% | -0.09 | 1.16 | 1.08 | 1.23 | — |
| — | 34.75 | 35.55 | 35.15 | +0.91 | 25.0% | 357 | 25.0% | -0.10 | 1.23 | 1.15 | 1.31 | — |
| — | 33.80 | 34.60 | 34.20 | +0.90 | 24.8% | 358 | 24.8% | -0.10 | 1.32 | 1.25 | 1.40 | — |
| — | 33.15 | 33.70 | 33.42 | +0.89 | 24.7% | 359 | 24.7% | -0.11 | 1.41 | 1.33 | 1.49 | — |
| — | 32.25 | 32.80 | 32.52 | +0.89 | 24.6% | 360 | 24.6% | -0.11 | 1.51 | 1.44 | 1.58 | — |
| — | 31.10 | 31.90 | 31.50 | +0.88 | 24.5% | 361 | 24.5% | -0.12 | 1.61 | 1.53 | 1.69 | — |
| — | 30.20 | 31.00 | 30.60 | +0.87 | 24.4% | 362 | 24.4% | -0.13 | 1.73 | 1.64 | 1.81 | — |
| — | 29.45 | 30.15 | 29.80 | +0.87 | 24.3% | 363 | 24.3% | -0.13 | 1.84 | 1.77 | 1.92 | — |
| — | 28.65 | 29.25 | 28.95 | +0.86 | 24.2% | 364 | 24.2% | -0.14 | 1.97 | 1.88 | 2.06 | — |
| — | 27.70 | 28.40 | 28.05 | +0.85 | 24.1% | 365 | 24.1% | -0.15 | 2.13 | 2.09 | 2.18 | — |
| — | 27.00 | 27.55 | 27.27 | +0.84 | 24.0% | 366 | 24.0% | -0.16 | 2.26 | 2.17 | 2.35 | — |
| — | 26.00 | 26.70 | 26.35 | +0.83 | 23.9% | 367 | 23.9% | -0.17 | 2.42 | 2.33 | 2.51 | — |
| — | 25.15 | 25.85 | 25.50 | +0.82 | 23.8% | 368 | 23.8% | -0.18 | 2.59 | 2.50 | 2.68 | — |
| — | 24.35 | 25.05 | 24.70 | +0.81 | 23.7% | 369 | 23.7% | -0.19 | 2.77 | 2.68 | 2.86 | — |
| — | 23.50 | 24.25 | 23.88 | +0.80 | 23.7% | 370 | 23.7% | -0.20 | 2.96 | 2.87 | 3.05 | — |
| — | 22.90 | 23.45 | 23.18 | +0.79 | 23.6% | 371 | 23.6% | -0.21 | 3.17 | 3.05 | 3.30 | — |
| — | 22.15 | 22.65 | 22.40 | +0.78 | 23.6% | 372 | 23.6% | -0.22 | 3.40 | 3.30 | 3.50 | — |
| — | 21.35 | 21.90 | 21.62 | +0.77 | 23.5% | 373 | 23.5% | -0.23 | 3.62 | 3.50 | 3.75 | — |
| — | 20.60 | 21.15 | 20.88 | +0.76 | 23.4% | 374 | 23.4% | -0.25 | 3.88 | 3.75 | 4.00 | — |
| — | 19.75 | 20.40 | 20.07 | +0.74 | 23.4% | 375 | 23.4% | -0.26 | 4.12 | 4.00 | 4.25 | — |
| — | 19.20 | 19.65 | 19.43 | +0.73 | 23.4% | 376 | 23.4% | -0.27 | 4.40 | 4.25 | 4.55 | — |
| — | 18.35 | 18.95 | 18.65 | +0.72 | 23.3% | 377 | 23.3% | -0.28 | 4.72 | 4.60 | 4.85 | — |
| — | 17.75 | 18.25 | 18.00 | +0.70 | 23.3% | 378 | 23.3% | -0.30 | 5.00 | 4.85 | 5.15 | — |
| — | 16.90 | 17.60 | 17.25 | +0.69 | 23.3% | 379 | 23.3% | -0.31 | 5.30 | 5.15 | 5.45 | — |
| — | 16.45 | 16.90 | 16.68 | +0.68 | 23.3% | 380 | 23.3% | -0.33 | 5.65 | 5.50 | 5.80 | — |
| — | 15.65 | 16.30 | 15.97 | +0.66 | 23.2% | 381 | 23.2% | -0.34 | 6.03 | 5.90 | 6.15 | — |
| — | 15.05 | 15.65 | 15.35 | — | — | 382 | 23.2% | -0.36 | 6.40 | 6.25 | 6.55 | — |
| — | 14.55 | 15.05 | 14.80 | +0.63 | 23.2% | 383 | 23.2% | -0.37 | 6.80 | 6.65 | 6.95 | — |
| — | 13.95 | 14.40 | 14.18 | +0.62 | 23.2% | 384 | 23.2% | -0.38 | 7.17 | 7.00 | 7.35 | — |
| — | 13.45 | 13.80 | 13.62 | +0.60 | 23.2% | 385 | 23.2% | -0.40 | 7.60 | 7.45 | 7.75 | — |
| — | 12.80 | 13.30 | 13.05 | +0.59 | 23.2% | 386 | 23.2% | -0.42 | 8.03 | 7.85 | 8.20 | — |
| — | 12.30 | 12.70 | 12.50 | +0.57 | 23.2% | 387 | 23.2% | -0.43 | 8.50 | 8.35 | 8.65 | — |
| — | 11.85 | 12.20 | 12.03 | +0.56 | 23.2% | 388 | 23.2% | -0.45 | 8.97 | 8.80 | 9.15 | — |
| — | 11.25 | 11.65 | 11.45 | +0.54 | 23.2% | 389 | 23.2% | -0.46 | 9.47 | 9.30 | 9.65 | — |
| — | 10.85 | 11.20 | 11.03 | +0.53 | 23.3% | 390 | 23.3% | -0.48 | 9.97 | 9.80 | 10.15 | — |
| — | 10.30 | 10.70 | 10.50 | +0.51 | 23.3% | 391 | 23.3% | -0.49 | 10.53 | 10.35 | 10.70 | — |
| — | 9.85 | 10.20 | 10.03 | +0.50 | 23.3% | 392 | 23.3% | -0.51 | 11.03 | 10.85 | 11.20 | — |
| — | 9.40 | 9.80 | 9.60 | +0.48 | 23.3% | 393 | 23.3% | -0.53 | 11.60 | 11.40 | 11.80 | — |
| — | 8.95 | 9.35 | 9.15 | +0.47 | 23.4% | 394 | 23.4% | -0.54 | 12.15 | 11.95 | 12.35 | — |
| — | 8.55 | 8.90 | 8.72 | +0.45 | 23.4% | 395 | 23.4% | -0.56 | 12.75 | 12.55 | 12.95 | — |
| — | 8.15 | 8.55 | 8.35 | +0.44 | 23.4% | 396 | 23.4% | -0.57 | 13.35 | 13.15 | 13.55 | — |
| — | 7.85 | 8.15 | 8.00 | +0.42 | 23.5% | 397 | 23.5% | -0.58 | 14.00 | 13.80 | 14.20 | — |
| — | 7.45 | 7.75 | 7.60 | +0.41 | 23.5% | 398 | 23.5% | -0.60 | 14.60 | 14.40 | 14.80 | — |
| — | 7.05 | 7.40 | 7.22 | +0.39 | 23.6% | 399 | 23.6% | -0.61 | 15.20 | 14.95 | 15.45 | — |
| — | 6.75 | 7.05 | 6.90 | +0.38 | 23.6% | 400 | 23.6% | -0.63 | 15.95 | 15.75 | 16.15 | — |
| — | 6.40 | 6.70 | 6.55 | +0.37 | 23.6% | 401 | 23.6% | -0.64 | 16.60 | 16.30 | 16.90 | — |
| — | 6.15 | 6.40 | 6.28 | +0.35 | 23.7% | 402 | 23.7% | -0.66 | 17.27 | 16.95 | 17.60 | — |
| — | 5.80 | 6.10 | 5.95 | +0.34 | 23.7% | 403 | 23.7% | -0.67 | 18.00 | 17.70 | 18.30 | — |
| — | 5.50 | 5.80 | 5.65 | +0.33 | 23.8% | 404 | 23.8% | -0.68 | 18.70 | 18.40 | 19.00 | — |
| — | 5.20 | 5.50 | 5.35 | +0.32 | 23.9% | 405 | 23.9% | -0.70 | 19.43 | 19.10 | 19.75 | — |
| — | 4.95 | 5.25 | 5.10 | +0.30 | 23.9% | 406 | — | — | 20.18 | 19.85 | 20.50 | — |
| — | 4.70 | 5.05 | 4.88 | — | — | 407 | 24.0% | -0.72 | 20.93 | 20.60 | 21.25 | — |
| — | 4.50 | 4.75 | 4.62 | +0.28 | 24.0% | 408 | 24.0% | -0.73 | 21.70 | 21.35 | 22.05 | — |
| — | 4.25 | 4.55 | 4.40 | +0.27 | 24.1% | 409 | — | — | 22.52 | 22.25 | 22.80 | — |
| — | 4.05 | 4.30 | 4.17 | — | — | 410 | 24.2% | -0.75 | 23.27 | 22.95 | 23.60 | — |
| — | 3.10 | 3.35 | 3.23 | — | — | 415 | — | — | 27.38 | 27.05 | 27.70 | — |
| — | 2.40 | 2.59 | 2.50 | +0.17 | 25.0% | 420 | 25.0% | -0.85 | 31.70 | 31.35 | 32.05 | — |
| — | 1.84 | 2.04 | 1.94 | +0.14 | 25.4% | 425 | 25.4% | -0.89 | 36.10 | 35.65 | 36.55 | — |
| — | 1.43 | 1.60 | 1.51 | +0.11 | 25.9% | 430 | 25.9% | -0.91 | 40.88 | 40.55 | 41.20 | — |
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.