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 | |
| — | 36.25 | 37.35 | 36.80 | +1.00 | 50.6% | 353 | 50.6% | -0.00 | — | — | 0.06 | — |
| — | 35.25 | 36.40 | 35.83 | +1.00 | 50.0% | 354 | 50.0% | -0.00 | — | — | 0.06 | — |
| — | 34.20 | 35.40 | 34.80 | +1.00 | 49.3% | 355 | 49.3% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 33.50 | 34.30 | 33.90 | +0.99 | 48.6% | 356 | 48.6% | -0.01 | — | — | 0.07 | — |
| — | 32.30 | 33.30 | 32.80 | +0.99 | 47.9% | 357 | 47.9% | -0.01 | — | — | 0.07 | — |
| — | 31.25 | 32.30 | 31.77 | +0.99 | 47.1% | 358 | 47.1% | -0.01 | — | — | 0.07 | — |
| — | 30.25 | 31.30 | 30.77 | +0.99 | 46.3% | 359 | 46.3% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 29.25 | 30.30 | 29.77 | +0.99 | 45.4% | 360 | 45.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 28.30 | 29.30 | 28.80 | +0.99 | 44.5% | 361 | 44.5% | -0.01 | — | — | 0.07 | — |
| — | 27.35 | 28.35 | 27.85 | +0.99 | 43.5% | 362 | 43.5% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 26.50 | 27.30 | 26.90 | +0.99 | 42.6% | 363 | 42.6% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 25.50 | 26.30 | 25.90 | +0.99 | 41.6% | 364 | 41.6% | -0.01 | — | — | 0.08 | — |
| — | 24.25 | 25.35 | 24.80 | +0.99 | 40.6% | 365 | 40.6% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 23.25 | 24.35 | 23.80 | +0.99 | 39.5% | 366 | 39.5% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 22.30 | 23.45 | 22.88 | +0.98 | 38.5% | 367 | 38.5% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 21.35 | 22.15 | 21.75 | +0.98 | 37.4% | 368 | 37.4% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 20.50 | 21.30 | 20.90 | +0.98 | 36.3% | 369 | 36.3% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 19.65 | 20.20 | 19.93 | +0.98 | 35.2% | 370 | 35.2% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 18.60 | 19.20 | 18.90 | +0.98 | 34.2% | 371 | 34.2% | -0.02 | 0.09 | 0.04 | 0.13 | — |
| — | 17.70 | 18.20 | 17.95 | +0.97 | 33.1% | 372 | 33.1% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 16.45 | 17.20 | 16.82 | +0.97 | 32.1% | 373 | 32.1% | -0.03 | 0.12 | 0.09 | 0.16 | — |
| — | 15.65 | 16.25 | 15.95 | +0.97 | 31.1% | 374 | 31.1% | -0.03 | 0.12 | 0.09 | 0.14 | — |
| — | 14.75 | 15.25 | 15.00 | +0.96 | 30.2% | 375 | 30.2% | -0.04 | 0.13 | 0.10 | 0.16 | — |
| — | 13.75 | 14.30 | 14.03 | +0.95 | 29.3% | 376 | 29.3% | -0.05 | 0.16 | 0.13 | 0.19 | — |
| — | 12.70 | 13.30 | 13.00 | +0.95 | 28.6% | 377 | 28.6% | -0.05 | 0.21 | 0.16 | 0.26 | — |
| — | 11.80 | 12.35 | 12.07 | +0.93 | 27.9% | 378 | 27.9% | -0.07 | 0.24 | 0.20 | 0.29 | — |
| — | 10.85 | 11.40 | 11.12 | — | — | 379 | — | — | 0.28 | 0.26 | 0.31 | — |
| — | 10.00 | 10.50 | 10.25 | — | — | 380 | — | — | 0.36 | 0.33 | 0.40 | — |
| — | 9.00 | 9.60 | 9.30 | — | — | 381 | — | — | 0.47 | 0.46 | 0.49 | — |
| — | 8.10 | 8.70 | 8.40 | — | — | 382 | — | — | 0.58 | 0.54 | 0.62 | — |
| — | 7.30 | 7.85 | 7.58 | — | — | 383 | 26.1% | -0.18 | 0.73 | 0.68 | 0.78 | — |
| — | 6.50 | 7.00 | 6.75 | +0.78 | 26.0% | 384 | 26.0% | -0.22 | 0.94 | 0.87 | 1.00 | — |
| — | 5.75 | 6.25 | 6.00 | +0.74 | 26.0% | 385 | 26.0% | -0.26 | 1.15 | 1.10 | 1.20 | — |
| — | 5.20 | 5.50 | 5.35 | +0.69 | 26.1% | 386 | 26.1% | -0.31 | 1.45 | 1.37 | 1.52 | — |
| — | 4.25 | 4.85 | 4.55 | +0.64 | 26.2% | 387 | 26.2% | -0.36 | 1.79 | 1.69 | 1.89 | — |
| — | 3.90 | 4.25 | 4.08 | +0.59 | 26.5% | 388 | 26.5% | -0.41 | 2.23 | 2.07 | 2.39 | — |
| — | 3.45 | 3.70 | 3.58 | +0.54 | 26.8% | 389 | 26.8% | -0.46 | 2.69 | 2.54 | 2.84 | — |
| — | 2.97 | 3.20 | 3.08 | +0.49 | 27.1% | 390 | 27.1% | -0.51 | 3.20 | 3.05 | 3.35 | — |
| — | 2.50 | 2.75 | 2.62 | +0.44 | 27.4% | 391 | 27.4% | -0.56 | 3.75 | 3.55 | 3.95 | — |
| — | 2.12 | 2.41 | 2.27 | +0.39 | 27.8% | 392 | 27.8% | -0.61 | 4.35 | 4.15 | 4.55 | — |
| — | 1.76 | 1.95 | 1.85 | +0.35 | 28.1% | 393 | 28.1% | -0.65 | 5.03 | 4.70 | 5.35 | — |
| — | 1.47 | 1.75 | 1.61 | +0.31 | 28.4% | 394 | 28.4% | -0.70 | 5.83 | 5.55 | 6.10 | — |
| — | 1.30 | 1.43 | 1.36 | +0.27 | 28.8% | 395 | 28.8% | -0.73 | 6.50 | 6.30 | 6.70 | — |
| — | 1.12 | 1.24 | 1.18 | +0.23 | 29.1% | 396 | 29.1% | -0.77 | 7.35 | 7.05 | 7.65 | — |
| — | 0.92 | 1.02 | 0.97 | +0.20 | 29.5% | 397 | 29.5% | -0.80 | 8.18 | 7.90 | 8.45 | — |
| — | 0.73 | 0.92 | 0.82 | +0.18 | 29.9% | 398 | 29.9% | -0.83 | 9.00 | 8.70 | 9.30 | — |
| — | 0.68 | 0.77 | 0.72 | +0.15 | 30.4% | 399 | 30.4% | -0.85 | 9.88 | 9.55 | 10.20 | — |
| — | 0.59 | 0.65 | 0.62 | +0.13 | 30.9% | 400 | 30.9% | -0.87 | 10.80 | 10.50 | 11.10 | — |
| — | 0.42 | 0.56 | 0.49 | +0.11 | 31.4% | 401 | 31.4% | -0.89 | 11.68 | 11.35 | 12.00 | — |
| — | 0.39 | 0.48 | 0.43 | +0.10 | 31.9% | 402 | 31.9% | -0.91 | 12.57 | 12.25 | 12.90 | — |
| — | 0.29 | 0.41 | 0.35 | +0.08 | 32.5% | 403 | 32.5% | -0.92 | 13.53 | 13.20 | 13.85 | — |
| — | 0.24 | 0.37 | 0.30 | +0.07 | 33.1% | 404 | 33.1% | -0.94 | 14.47 | 14.15 | 14.80 | — |
| — | 0.20 | 0.31 | 0.26 | +0.06 | 33.8% | 405 | 33.8% | -0.95 | 15.45 | 15.15 | 15.75 | — |
| — | 0.20 | 0.27 | 0.23 | +0.05 | 34.4% | 406 | 34.4% | -0.95 | 16.38 | 16.00 | 16.75 | — |
| — | 0.13 | 0.24 | 0.18 | +0.04 | 35.1% | 407 | 35.1% | -0.96 | 17.32 | 16.90 | 17.75 | — |
| — | 0.11 | 0.24 | 0.17 | +0.04 | 35.8% | 408 | 35.8% | -0.97 | 18.27 | 17.80 | 18.75 | — |
| — | 0.09 | 0.24 | 0.17 | +0.03 | 36.5% | 409 | 36.5% | -0.97 | 19.20 | 18.75 | 19.65 | — |
| — | 0.09 | 0.17 | 0.13 | +0.03 | 37.2% | 410 | 37.2% | -0.98 | 20.40 | 19.65 | 21.15 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 37.9% | 411 | 37.9% | -0.98 | 21.32 | 20.50 | 22.15 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 38.6% | 412 | 38.6% | -0.98 | 22.30 | 21.55 | 23.05 | — |
| — | 0.04 | 0.13 | 0.09 | +0.02 | 39.4% | 413 | 39.4% | -0.99 | 23.45 | 22.55 | 24.35 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 40.1% | 414 | 40.1% | -0.99 | 24.38 | 23.60 | 25.15 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 40.8% | 415 | 40.8% | -0.99 | 25.40 | 24.70 | 26.10 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 41.6% | 416 | 41.6% | -0.99 | 26.38 | 25.70 | 27.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 42.3% | 417 | 42.3% | -0.99 | 27.35 | 26.70 | 28.00 | — |
| — | — | 0.08 | — | +0.01 | 43.0% | 418 | 43.0% | -0.99 | 28.32 | 27.70 | 28.95 | — |
| — | — | 0.08 | — | +0.01 | 43.8% | 419 | 43.8% | -1.00 | 29.35 | 28.80 | 29.90 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 44.5% | 420 | 44.5% | -1.00 | 30.35 | 29.80 | 30.90 | — |
| — | — | 0.07 | — | +0.01 | 48.2% | 425 | 48.2% | -1.00 | 34.95 | 33.75 | 36.15 | — |
| — | — | 0.05 | — | +0.00 | 51.8% | 430 | 51.8% | -1.00 | 40.30 | 38.50 | 42.10 | — |
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.