Spot 402.67
· 436 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.35 | 40.30 | 39.83 | +0.99 | 42.1% | 363 | 42.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 38.30 | 39.30 | 38.80 | +0.99 | 41.5% | 364 | 41.5% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 37.40 | 38.35 | 37.88 | +0.99 | 40.9% | 365 | 40.9% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 36.35 | 37.25 | 36.80 | +0.98 | 40.3% | 366 | 40.3% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 35.45 | 36.25 | 35.85 | +0.98 | 39.7% | 367 | 39.7% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 34.90 | 35.80 | 35.35 | +0.98 | 39.4% | 367.5 | 39.4% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 34.45 | 35.30 | 34.88 | — | — | 368 | — | — | 0.07 | 0.02 | 0.11 | — |
| — | 33.40 | 34.25 | 33.83 | — | — | 369 | 38.5% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 32.40 | 33.30 | 32.85 | +0.98 | 37.9% | 370 | 37.9% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 31.45 | 32.30 | 31.88 | +0.98 | 37.3% | 371 | 37.3% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 30.40 | 31.30 | 30.85 | +0.97 | 36.7% | 372 | 36.7% | -0.03 | 0.07 | 0.03 | 0.11 | — |
| — | 29.90 | 30.80 | 30.35 | +0.97 | 36.4% | 372.5 | 36.4% | -0.03 | 0.09 | 0.04 | 0.13 | — |
| — | 29.45 | 30.30 | 29.88 | +0.97 | 36.1% | 373 | 36.1% | -0.03 | 0.10 | 0.04 | 0.15 | — |
| — | 28.45 | 29.30 | 28.88 | +0.97 | 35.5% | 374 | 35.5% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 27.45 | 28.30 | 27.88 | +0.96 | 34.9% | 375 | 34.9% | -0.04 | 0.12 | 0.08 | 0.15 | — |
| — | 26.50 | 27.35 | 26.93 | +0.96 | 34.3% | 376 | 34.3% | -0.04 | 0.12 | 0.07 | 0.17 | — |
| — | 25.55 | 26.55 | 26.05 | +0.95 | 33.8% | 377 | 33.8% | -0.05 | 0.15 | 0.09 | 0.21 | — |
| — | 25.05 | 25.90 | 25.48 | +0.95 | 33.5% | 377.5 | 33.5% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 24.55 | 25.40 | 24.98 | +0.95 | 33.2% | 378 | 33.2% | -0.05 | 0.15 | 0.12 | 0.19 | — |
| — | 23.60 | 24.60 | 24.10 | +0.94 | 32.7% | 379 | 32.7% | -0.06 | 0.17 | 0.12 | 0.22 | — |
| — | 22.55 | 23.45 | 23.00 | +0.93 | 32.2% | 380 | 32.2% | -0.07 | 0.21 | 0.18 | 0.24 | — |
| — | 21.60 | 22.45 | 22.02 | +0.92 | 31.7% | 381 | 31.7% | -0.08 | 0.20 | 0.16 | 0.25 | — |
| — | 20.55 | 21.50 | 21.02 | +0.91 | 31.2% | 382 | 31.2% | -0.09 | 0.26 | 0.20 | 0.31 | — |
| — | 20.15 | 21.05 | 20.60 | — | — | 382.5 | — | — | 0.27 | 0.19 | 0.34 | — |
| — | 19.70 | 20.70 | 20.20 | — | — | 383 | 30.8% | -0.10 | 0.29 | 0.23 | 0.35 | — |
| — | 18.80 | 19.80 | 19.30 | +0.88 | 30.4% | 384 | 30.4% | -0.12 | 0.34 | 0.27 | 0.40 | — |
| — | 17.70 | 18.65 | 18.18 | +0.87 | 30.0% | 385 | 30.0% | -0.13 | 0.40 | 0.35 | 0.44 | — |
| — | 16.90 | 17.70 | 17.30 | +0.85 | 29.7% | 386 | 29.7% | -0.15 | 0.47 | 0.42 | 0.53 | — |
| — | 16.00 | 16.80 | 16.40 | +0.83 | 29.4% | 387 | 29.4% | -0.17 | 0.55 | 0.46 | 0.63 | — |
| — | 15.55 | 16.35 | 15.95 | +0.82 | 29.3% | 387.5 | 29.3% | -0.18 | 0.58 | 0.49 | 0.67 | — |
| — | 15.10 | 15.90 | 15.50 | +0.81 | 29.1% | 388 | 29.1% | -0.19 | 0.64 | 0.56 | 0.71 | — |
| — | 14.20 | 14.95 | 14.57 | +0.79 | 28.9% | 389 | 28.9% | -0.21 | 0.78 | 0.69 | 0.87 | — |
| — | 13.40 | 14.15 | 13.78 | +0.77 | 28.7% | 390 | 28.7% | -0.23 | 0.91 | 0.82 | 1.00 | — |
| — | 12.55 | 13.40 | 12.97 | +0.74 | 28.6% | 391 | 28.6% | -0.26 | 1.05 | 0.95 | 1.16 | — |
| — | 11.70 | 12.55 | 12.12 | +0.71 | 28.5% | 392 | 28.5% | -0.29 | 1.20 | 1.11 | 1.29 | — |
| — | 10.90 | 11.75 | 11.32 | +0.69 | 28.4% | 393 | 28.4% | -0.31 | 1.43 | 1.30 | 1.56 | — |
| — | 10.10 | 10.75 | 10.43 | +0.66 | 28.4% | 394 | 28.4% | -0.34 | 1.64 | 1.52 | 1.75 | — |
| — | 9.40 | 10.00 | 9.70 | +0.63 | 28.4% | 395 | 28.4% | -0.37 | 1.89 | 1.80 | 1.97 | — |
| — | 8.65 | 9.30 | 8.97 | +0.60 | 28.5% | 396 | 28.5% | -0.41 | 2.15 | 1.99 | 2.32 | — |
| — | 8.00 | 8.60 | 8.30 | +0.57 | 28.5% | 397 | 28.5% | -0.44 | 2.48 | 2.32 | 2.64 | — |
| — | 7.35 | 7.90 | 7.62 | +0.53 | 28.6% | 398 | 28.6% | -0.47 | 2.85 | 2.64 | 3.05 | — |
| — | 6.70 | 7.00 | 6.85 | +0.50 | 28.8% | 399 | 28.8% | -0.50 | 3.20 | 3.00 | 3.40 | — |
| — | 6.15 | 6.65 | 6.40 | +0.47 | 28.9% | 400 | 28.9% | -0.53 | 3.58 | 3.40 | 3.75 | — |
| — | 5.70 | 6.00 | 5.85 | +0.44 | 29.1% | 401 | 29.1% | -0.56 | 4.12 | 4.00 | 4.25 | — |
| — | 5.15 | 5.60 | 5.38 | +0.41 | 29.3% | 402 | 29.3% | -0.59 | 4.50 | 4.25 | 4.75 | — |
| — | 4.70 | 5.10 | 4.90 | +0.38 | 29.5% | 403 | 29.5% | -0.62 | 5.08 | 4.85 | 5.30 | — |
| — | 4.25 | 4.65 | 4.45 | +0.36 | 29.7% | 404 | 29.7% | -0.65 | 5.62 | 5.40 | 5.85 | — |
| — | 3.85 | 4.20 | 4.03 | +0.33 | 30.0% | 405 | 30.0% | -0.67 | 6.22 | 6.00 | 6.45 | — |
| — | 3.50 | 3.80 | 3.65 | +0.31 | 30.2% | 406 | 30.2% | -0.70 | 6.83 | 6.60 | 7.05 | — |
| — | 3.15 | 3.45 | 3.30 | +0.28 | 30.5% | 407 | 30.5% | -0.72 | 7.55 | 7.25 | 7.85 | — |
| — | 2.83 | 3.15 | 2.99 | — | — | 408 | 30.8% | -0.75 | 8.25 | 8.00 | 8.50 | — |
| — | 2.56 | 2.83 | 2.69 | +0.24 | 31.0% | 409 | 31.0% | -0.77 | 8.93 | 8.65 | 9.20 | — |
| — | 2.36 | 2.55 | 2.46 | +0.22 | 31.3% | 410 | 31.3% | -0.79 | 9.62 | 9.35 | 9.90 | — |
| — | 2.08 | 2.32 | 2.20 | +0.20 | 31.6% | 411 | 31.6% | -0.81 | 10.38 | 10.10 | 10.65 | — |
| — | 1.84 | 2.09 | 1.97 | +0.18 | 31.9% | 412 | 31.9% | -0.82 | 11.25 | 11.00 | 11.50 | — |
| — | 1.67 | 1.87 | 1.77 | +0.17 | 32.2% | 413 | 32.2% | -0.84 | 11.97 | 11.70 | 12.25 | — |
| — | 1.50 | 1.70 | 1.60 | +0.15 | 32.5% | 414 | 32.5% | -0.85 | 12.82 | 12.50 | 13.15 | — |
| — | 1.37 | 1.51 | 1.44 | +0.14 | 32.8% | 415 | 32.8% | -0.87 | 13.68 | 13.40 | 13.95 | — |
| — | 1.21 | 1.39 | 1.30 | +0.13 | 33.1% | 416 | 33.1% | -0.88 | 14.55 | 14.25 | 14.85 | — |
| — | 1.09 | 1.24 | 1.17 | +0.12 | 33.4% | 417 | 33.4% | -0.89 | 15.43 | 15.10 | 15.75 | — |
| — | 0.98 | 1.13 | 1.05 | +0.11 | 33.7% | 418 | 33.7% | -0.90 | 16.32 | 16.05 | 16.60 | — |
| — | 0.88 | 1.02 | 0.95 | +0.10 | 34.1% | 419 | 34.1% | -0.91 | 17.20 | 16.95 | 17.45 | — |
| — | 0.80 | 0.93 | 0.86 | +0.09 | 34.4% | 420 | 34.4% | -0.92 | 18.12 | 17.85 | 18.40 | — |
| — | 0.47 | 0.55 | 0.51 | +0.05 | 35.9% | 425 | 35.9% | -0.95 | 22.82 | 22.50 | 23.15 | — |
| — | 0.27 | 0.38 | 0.33 | +0.04 | 37.4% | 430 | 37.4% | -0.97 | 27.60 | 27.25 | 27.95 | — |
| — | 0.17 | 0.26 | 0.21 | +0.02 | 39.0% | 435 | 39.0% | -0.99 | 32.52 | 32.15 | 32.90 | — |
| — | 0.10 | 0.22 | 0.16 | +0.02 | 40.6% | 440 | 40.6% | -0.99 | 37.45 | 37.10 | 37.80 | — |
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.