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 | |
| — | 35.60 | 39.05 | 37.33 | +0.98 | 31.2% | 353 | 31.2% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 35.45 | 38.05 | 36.75 | +0.98 | 30.8% | 354 | 30.8% | -0.02 | 0.15 | 0.11 | 0.20 | — |
| — | 34.80 | 35.60 | 35.20 | +0.98 | 30.4% | 355 | 30.4% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 33.05 | 36.10 | 34.58 | +0.98 | 30.0% | 356 | 30.0% | -0.02 | 0.20 | 0.13 | 0.27 | — |
| — | 32.05 | 35.10 | 33.58 | +0.97 | 29.7% | 357 | 29.7% | -0.03 | 0.17 | 0.14 | 0.21 | — |
| — | 31.20 | 34.60 | 32.90 | +0.97 | 29.5% | 357.5 | 29.5% | -0.03 | 0.20 | 0.14 | 0.27 | — |
| — | 31.90 | 32.65 | 32.27 | +0.97 | 29.3% | 358 | 29.3% | -0.03 | 0.22 | 0.17 | 0.27 | — |
| — | 29.75 | 33.15 | 31.45 | +0.97 | 28.9% | 359 | 28.9% | -0.03 | 0.21 | 0.17 | 0.26 | — |
| — | 29.85 | 30.65 | 30.25 | +0.97 | 28.5% | 360 | 28.5% | -0.03 | 0.22 | 0.19 | 0.25 | — |
| — | 28.95 | 31.15 | 30.05 | +0.96 | 28.2% | 361 | 28.2% | -0.04 | 0.26 | 0.21 | 0.30 | — |
| — | 27.85 | 28.75 | 28.30 | +0.96 | 27.8% | 362 | 27.8% | -0.04 | 0.28 | 0.24 | 0.32 | — |
| — | 26.35 | 29.70 | 28.02 | +0.96 | 27.7% | 362.5 | 27.7% | -0.04 | 0.28 | 0.24 | 0.32 | — |
| — | 26.15 | 28.65 | 27.40 | +0.96 | 27.5% | 363 | 27.5% | -0.05 | 0.29 | 0.25 | 0.34 | — |
| — | 26.00 | 26.85 | 26.43 | +0.95 | 27.2% | 364 | 27.2% | -0.05 | 0.32 | 0.28 | 0.36 | — |
| — | 25.05 | 25.85 | 25.45 | +0.95 | 26.9% | 365 | 26.9% | -0.05 | 0.36 | 0.32 | 0.40 | — |
| — | 24.05 | 24.90 | 24.48 | +0.94 | 26.6% | 366 | 26.6% | -0.06 | 0.40 | 0.35 | 0.44 | — |
| — | 23.05 | 23.90 | 23.48 | +0.93 | 26.3% | 367 | 26.3% | -0.07 | 0.43 | 0.38 | 0.49 | — |
| — | 22.60 | 23.45 | 23.02 | +0.93 | 26.1% | 367.5 | 26.1% | -0.07 | 0.45 | 0.40 | 0.50 | — |
| — | 22.15 | 23.00 | 22.57 | +0.93 | 26.0% | 368 | 26.0% | -0.07 | 0.49 | 0.43 | 0.55 | — |
| — | 21.30 | 22.10 | 21.70 | +0.92 | 25.7% | 369 | 25.7% | -0.08 | 0.54 | 0.48 | 0.60 | — |
| — | 20.45 | 21.05 | 20.75 | +0.91 | 25.5% | 370 | 25.5% | -0.09 | 0.61 | 0.56 | 0.66 | — |
| — | 19.50 | 20.20 | 19.85 | +0.90 | 25.2% | 371 | 25.2% | -0.10 | 0.68 | 0.61 | 0.74 | — |
| — | 18.60 | 19.20 | 18.90 | +0.89 | 25.0% | 372 | 25.0% | -0.11 | 0.76 | 0.69 | 0.83 | — |
| — | 18.15 | 18.80 | 18.48 | +0.89 | 24.9% | 372.5 | 24.9% | -0.12 | 0.81 | 0.75 | 0.88 | — |
| — | 17.70 | 18.30 | 18.00 | +0.88 | 24.8% | 373 | 24.8% | -0.12 | 0.85 | 0.78 | 0.93 | — |
| — | 16.85 | 17.35 | 17.10 | +0.87 | 24.6% | 374 | 24.6% | -0.13 | 0.97 | 0.89 | 1.05 | — |
| — | 15.95 | 16.50 | 16.23 | +0.85 | 24.5% | 375 | 24.5% | -0.15 | 1.10 | 1.03 | 1.18 | — |
| — | 15.10 | 15.65 | 15.38 | +0.84 | 24.3% | 376 | 24.3% | -0.16 | 1.25 | 1.17 | 1.32 | — |
| — | 14.30 | 14.80 | 14.55 | +0.82 | 24.2% | 377 | 24.2% | -0.18 | 1.41 | 1.32 | 1.50 | — |
| — | 13.85 | 14.40 | 14.12 | +0.81 | 24.1% | 377.5 | 24.1% | -0.19 | 1.50 | 1.41 | 1.58 | — |
| — | 13.45 | 14.00 | 13.72 | +0.80 | 24.1% | 378 | 24.1% | -0.20 | 1.59 | 1.50 | 1.68 | — |
| — | 12.65 | 13.15 | 12.90 | +0.78 | 24.0% | 379 | 24.0% | -0.22 | 1.79 | 1.70 | 1.88 | — |
| — | 11.90 | 12.45 | 12.18 | +0.76 | 23.9% | 380 | 23.9% | -0.24 | 2.01 | 1.91 | 2.11 | — |
| — | 11.15 | 11.80 | 11.47 | +0.74 | 23.9% | 381 | 23.9% | -0.26 | 2.28 | 2.17 | 2.39 | — |
| — | 10.45 | 11.05 | 10.75 | +0.72 | 23.9% | 382 | 23.9% | -0.28 | 2.54 | 2.44 | 2.65 | — |
| — | 10.10 | 10.70 | 10.40 | +0.71 | 23.8% | 382.5 | 23.8% | -0.30 | 2.70 | 2.58 | 2.82 | — |
| — | 9.80 | 10.20 | 10.00 | +0.69 | 23.8% | 383 | 23.8% | -0.31 | 2.85 | 2.73 | 2.98 | — |
| — | 9.10 | 9.70 | 9.40 | +0.67 | 23.8% | 384 | 23.8% | -0.33 | 3.20 | 3.05 | 3.35 | — |
| — | 8.45 | 8.90 | 8.68 | +0.64 | 23.9% | 385 | 23.9% | -0.36 | 3.55 | 3.40 | 3.70 | — |
| — | 7.85 | 8.35 | 8.10 | +0.62 | 23.9% | 386 | 23.9% | -0.38 | 3.95 | 3.80 | 4.10 | — |
| — | 7.30 | 7.75 | 7.53 | +0.59 | 23.9% | 387 | 23.9% | -0.41 | 4.35 | 4.20 | 4.50 | — |
| — | 7.00 | 7.40 | 7.20 | +0.58 | 24.0% | 387.5 | 24.0% | -0.43 | 4.62 | 4.45 | 4.80 | — |
| — | 6.75 | 7.15 | 6.95 | +0.56 | 24.0% | 388 | 24.0% | -0.44 | 4.83 | 4.65 | 5.00 | — |
| — | 6.25 | 6.60 | 6.42 | +0.54 | 24.1% | 389 | 24.1% | -0.47 | 5.33 | 5.15 | 5.50 | — |
| — | 5.75 | 6.00 | 5.88 | +0.51 | 24.2% | 390 | 24.2% | -0.49 | 5.80 | 5.65 | 5.95 | — |
| — | 5.30 | 5.65 | 5.47 | +0.48 | 24.3% | 391 | 24.3% | -0.52 | 6.38 | 6.20 | 6.55 | — |
| — | 4.90 | 5.20 | 5.05 | +0.45 | 24.4% | 392 | 24.4% | -0.55 | 6.95 | 6.75 | 7.15 | — |
| — | 4.50 | 4.80 | 4.65 | +0.43 | 24.5% | 393 | 24.5% | -0.57 | 7.55 | 7.35 | 7.75 | — |
| — | 4.10 | 4.40 | 4.25 | +0.40 | 24.6% | 394 | 24.6% | -0.60 | 8.15 | 7.95 | 8.35 | — |
| — | 3.75 | 4.05 | 3.90 | +0.38 | 24.8% | 395 | 24.8% | -0.62 | 8.82 | 8.60 | 9.05 | — |
| — | 3.45 | 3.75 | 3.60 | +0.35 | 24.9% | 396 | 24.9% | -0.65 | 9.53 | 9.30 | 9.75 | — |
| — | 3.15 | 3.40 | 3.27 | +0.33 | 25.1% | 397 | 25.1% | -0.67 | 10.20 | 9.95 | 10.45 | — |
| — | 2.86 | 3.15 | 3.00 | +0.31 | 25.2% | 398 | 25.2% | -0.69 | 10.93 | 10.70 | 11.15 | — |
| — | 2.60 | 2.84 | 2.72 | +0.29 | 25.4% | 399 | 25.4% | -0.72 | 11.78 | 11.45 | 12.10 | — |
| — | 2.39 | 2.60 | 2.50 | +0.27 | 25.5% | 400 | 25.5% | -0.74 | 12.47 | 12.10 | 12.85 | — |
| — | 2.17 | 2.38 | 2.27 | +0.25 | 25.7% | 401 | 25.7% | -0.75 | 13.22 | 12.90 | 13.55 | — |
| — | 1.97 | 2.17 | 2.07 | +0.23 | 25.8% | 402 | 25.8% | -0.77 | 14.12 | 13.70 | 14.55 | — |
| — | 1.79 | 1.98 | 1.89 | +0.22 | 26.0% | 403 | 26.0% | -0.79 | 14.95 | 14.50 | 15.40 | — |
| — | 1.62 | 1.82 | 1.72 | +0.20 | 26.2% | 404 | 26.2% | -0.81 | 15.80 | 15.40 | 16.20 | — |
| — | 1.47 | 1.65 | 1.56 | +0.19 | 26.3% | 405 | — | — | 16.57 | 16.25 | 16.90 | — |
| — | 1.33 | 1.52 | 1.43 | — | — | 406 | 26.5% | -0.84 | 17.50 | 17.05 | 17.95 | — |
| — | 1.21 | 1.38 | 1.29 | — | — | 407 | 26.6% | -0.85 | 18.40 | 18.00 | 18.80 | — |
| — | 1.10 | 1.26 | 1.18 | +0.15 | 26.8% | 408 | 26.8% | -0.86 | 19.20 | 18.85 | 19.55 | — |
| — | 0.99 | 1.15 | 1.07 | +0.14 | 27.0% | 409 | 27.0% | -0.87 | 20.10 | 19.75 | 20.45 | — |
| — | 0.90 | 1.04 | 0.97 | +0.12 | 27.1% | 410 | 27.1% | -0.88 | 20.95 | 20.65 | 21.25 | — |
| — | 0.82 | 0.97 | 0.90 | +0.11 | 27.3% | 411 | 27.3% | -0.89 | 22.02 | 21.60 | 22.45 | — |
| — | 0.74 | 0.93 | 0.83 | +0.11 | 27.5% | 412 | 27.5% | -0.90 | 22.95 | 22.50 | 23.40 | — |
| — | 0.68 | 0.82 | 0.75 | +0.10 | 27.6% | 413 | 27.6% | -0.91 | 23.90 | 23.45 | 24.35 | — |
| — | 0.62 | 0.74 | 0.68 | +0.09 | 27.8% | 414 | 27.8% | -0.92 | 24.82 | 24.40 | 25.25 | — |
| — | 0.56 | 0.67 | 0.61 | +0.08 | 28.0% | 415 | 28.0% | -0.93 | 25.77 | 25.35 | 26.20 | — |
| — | 0.51 | 0.62 | 0.56 | +0.08 | 28.1% | 416 | 28.1% | -0.94 | 26.73 | 26.30 | 27.15 | — |
| — | 0.46 | 0.57 | 0.52 | +0.07 | 28.3% | 417 | 28.3% | -0.94 | 27.70 | 27.25 | 28.15 | — |
| — | 0.39 | 0.52 | 0.46 | +0.06 | 28.5% | 418 | 28.5% | -0.95 | 28.62 | 28.15 | 29.10 | — |
| — | 0.36 | 0.48 | 0.42 | +0.06 | 28.6% | 419 | 28.6% | -0.95 | 29.62 | 27.95 | 31.30 | — |
| — | 0.35 | 0.44 | 0.40 | +0.05 | 28.8% | 420 | 28.8% | -0.96 | 30.55 | 28.85 | 32.25 | — |
| — | 0.22 | 0.31 | 0.27 | +0.03 | 29.7% | 425 | 29.7% | -0.98 | 35.23 | 33.50 | 36.95 | — |
| — | 0.14 | 0.22 | 0.18 | +0.02 | 30.7% | 430 | 30.7% | -0.99 | 40.38 | 38.75 | 42.00 | — |
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.