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 | |
| — | 39.80 | 40.90 | 40.35 | +0.96 | 32.8% | 363 | 32.8% | -0.04 | 0.27 | 0.22 | 0.32 | — |
| — | 38.80 | 39.95 | 39.38 | +0.96 | 32.5% | 364 | 32.5% | -0.04 | 0.29 | 0.24 | 0.34 | — |
| — | 37.85 | 38.90 | 38.38 | +0.96 | 32.2% | 365 | 32.2% | -0.05 | 0.32 | 0.28 | 0.36 | — |
| — | 36.80 | 38.20 | 37.50 | +0.95 | 31.9% | 366 | 31.9% | -0.05 | 0.33 | 0.28 | 0.38 | — |
| — | 35.85 | 37.00 | 36.42 | +0.95 | 31.6% | 367 | 31.6% | -0.05 | 0.35 | 0.30 | 0.40 | — |
| — | 34.90 | 35.95 | 35.42 | +0.94 | 31.3% | 368 | 31.3% | -0.06 | 0.38 | 0.33 | 0.43 | — |
| — | 33.85 | 35.05 | 34.45 | +0.94 | 31.0% | 369 | 31.0% | -0.06 | 0.41 | 0.36 | 0.45 | — |
| — | 32.95 | 34.30 | 33.62 | +0.93 | 30.7% | 370 | 30.7% | -0.07 | 0.45 | 0.40 | 0.49 | — |
| — | 32.00 | 33.05 | 32.52 | +0.93 | 30.4% | 371 | 30.4% | -0.07 | 0.48 | 0.42 | 0.54 | — |
| — | 30.90 | 32.10 | 31.50 | +0.92 | 30.1% | 372 | 30.1% | -0.08 | 0.52 | 0.46 | 0.58 | — |
| — | 30.10 | 31.15 | 30.62 | +0.92 | 29.8% | 373 | 29.8% | -0.08 | 0.56 | 0.50 | 0.62 | — |
| — | 29.15 | 30.20 | 29.68 | +0.91 | 29.6% | 374 | 29.6% | -0.09 | 0.60 | 0.54 | 0.66 | — |
| — | 28.20 | 29.25 | 28.73 | +0.90 | 29.3% | 375 | 29.3% | -0.10 | 0.66 | 0.60 | 0.71 | — |
| — | 27.20 | 28.30 | 27.75 | +0.90 | 29.1% | 376 | 29.1% | -0.10 | 0.71 | 0.65 | 0.77 | — |
| — | 26.35 | 27.35 | 26.85 | +0.89 | 28.8% | 377 | 28.8% | -0.11 | 0.77 | 0.71 | 0.83 | — |
| — | 24.90 | 28.00 | 26.45 | — | — | 377.5 | — | — | 0.81 | 0.74 | 0.89 | — |
| — | 25.45 | 26.40 | 25.93 | +0.88 | 28.6% | 378 | 28.6% | -0.12 | 0.85 | 0.78 | 0.92 | — |
| — | 24.55 | 25.50 | 25.02 | +0.87 | 28.4% | 379 | 28.4% | -0.13 | 0.94 | 0.86 | 1.02 | — |
| — | 23.75 | 24.55 | 24.15 | +0.86 | 28.1% | 380 | 28.1% | -0.14 | 1.01 | 0.93 | 1.09 | — |
| — | 22.85 | 23.65 | 23.25 | +0.85 | 27.9% | 381 | 27.9% | -0.15 | 1.10 | 1.02 | 1.18 | — |
| — | 21.95 | 22.75 | 22.35 | +0.84 | 27.7% | 382 | 27.7% | -0.17 | 1.21 | 1.12 | 1.29 | — |
| — | 21.35 | 22.30 | 21.82 | — | — | 382.5 | — | — | 1.27 | 1.18 | 1.36 | — |
| — | 21.05 | 21.85 | 21.45 | +0.82 | 27.5% | 383 | 27.5% | -0.18 | 1.33 | 1.23 | 1.43 | — |
| — | 20.20 | 20.95 | 20.57 | +0.81 | 27.3% | 384 | 27.3% | -0.19 | 1.45 | 1.35 | 1.54 | — |
| — | 19.40 | 20.15 | 19.77 | +0.79 | 27.2% | 385 | 27.2% | -0.21 | 1.59 | 1.50 | 1.69 | — |
| — | 18.45 | 19.25 | 18.85 | +0.78 | 27.0% | 386 | 27.0% | -0.22 | 1.74 | 1.63 | 1.84 | — |
| — | 17.65 | 18.40 | 18.02 | +0.76 | 26.9% | 387 | 26.9% | -0.24 | 1.92 | 1.79 | 2.04 | — |
| — | 17.25 | 18.10 | 17.68 | — | — | 387.5 | — | — | 2.00 | 1.88 | 2.12 | — |
| — | 16.85 | 17.60 | 17.23 | +0.75 | 26.7% | 388 | 26.7% | -0.26 | 2.08 | 1.97 | 2.20 | — |
| — | 16.05 | 17.00 | 16.52 | +0.73 | 26.6% | 389 | 26.6% | -0.28 | 2.31 | 2.16 | 2.45 | — |
| — | 15.35 | 16.00 | 15.68 | +0.71 | 26.5% | 390 | 26.5% | -0.29 | 2.51 | 2.37 | 2.65 | — |
| — | 14.50 | 15.45 | 14.97 | +0.69 | 26.4% | 391 | 26.4% | -0.31 | 2.71 | 2.59 | 2.83 | — |
| — | 13.75 | 14.45 | 14.10 | +0.67 | 26.3% | 392 | 26.3% | -0.33 | 3.02 | 2.84 | 3.20 | — |
| — | 13.05 | 13.80 | 13.43 | +0.65 | 26.2% | 393 | 26.2% | -0.36 | 3.27 | 3.10 | 3.45 | — |
| — | 12.35 | 13.10 | 12.72 | +0.62 | 26.2% | 394 | 26.2% | -0.38 | 3.58 | 3.40 | 3.75 | — |
| — | 11.70 | 12.35 | 12.03 | +0.60 | 26.1% | 395 | 26.1% | -0.40 | 3.95 | 3.80 | 4.10 | — |
| — | 11.05 | 11.75 | 11.40 | +0.58 | 26.1% | 396 | 26.1% | -0.42 | 4.28 | 4.05 | 4.50 | — |
| — | 10.45 | 11.15 | 10.80 | +0.56 | 26.1% | 397 | 26.1% | -0.44 | 4.62 | 4.40 | 4.85 | — |
| — | 9.85 | 10.45 | 10.15 | +0.54 | 26.0% | 398 | 26.0% | -0.47 | 5.03 | 4.80 | 5.25 | — |
| — | 9.35 | 9.85 | 9.60 | +0.51 | 26.1% | 399 | 26.1% | -0.49 | 5.47 | 5.25 | 5.70 | — |
| — | 8.75 | 9.30 | 9.03 | +0.49 | 26.1% | 400 | 26.1% | -0.51 | 5.92 | 5.70 | 6.15 | — |
| — | 8.30 | 8.75 | 8.53 | +0.47 | 26.1% | 401 | 26.1% | -0.53 | 6.40 | 6.15 | 6.65 | — |
| — | 7.80 | 8.25 | 8.03 | +0.45 | 26.2% | 402 | 26.2% | -0.56 | 6.83 | 6.65 | 7.00 | — |
| — | 7.25 | 7.75 | 7.50 | +0.43 | 26.2% | 403 | 26.2% | -0.58 | 7.40 | 7.15 | 7.65 | — |
| — | 6.85 | 7.30 | 7.08 | +0.41 | 26.3% | 404 | 26.3% | -0.60 | 7.85 | 7.70 | 8.00 | — |
| — | 6.40 | 6.75 | 6.58 | +0.39 | 26.4% | 405 | 26.4% | -0.62 | 8.55 | 8.30 | 8.80 | — |
| — | 6.00 | 6.40 | 6.20 | +0.37 | 26.5% | 406 | 26.5% | -0.64 | 9.15 | 8.90 | 9.40 | — |
| — | 5.60 | 6.00 | 5.80 | +0.35 | 26.6% | 407 | 26.6% | -0.66 | 9.75 | 9.50 | 10.00 | — |
| — | 5.25 | 5.65 | 5.45 | +0.33 | 26.7% | 408 | 26.7% | -0.68 | 10.40 | 10.15 | 10.65 | — |
| — | 4.90 | 5.30 | 5.10 | +0.31 | 26.8% | 409 | 26.8% | -0.69 | 11.05 | 10.80 | 11.30 | — |
| — | 4.60 | 4.95 | 4.78 | +0.29 | 27.0% | 410 | 27.0% | -0.71 | 11.75 | 11.50 | 12.00 | — |
| — | 4.30 | 4.70 | 4.50 | +0.28 | 27.1% | 411 | 27.1% | -0.73 | 12.43 | 12.20 | 12.65 | — |
| — | 4.00 | 4.35 | 4.17 | +0.26 | 27.3% | 412 | 27.3% | -0.74 | 13.20 | 12.80 | 13.60 | — |
| — | 3.75 | 4.10 | 3.92 | +0.25 | 27.4% | 413 | 27.4% | -0.76 | 13.88 | 13.55 | 14.20 | — |
| — | 3.50 | 3.80 | 3.65 | +0.23 | 27.6% | 414 | 27.6% | -0.78 | 14.65 | 14.30 | 15.00 | — |
| — | 3.30 | 3.60 | 3.45 | +0.22 | 27.8% | 415 | 27.8% | -0.79 | 15.40 | 15.05 | 15.75 | — |
| — | 3.05 | 3.35 | 3.20 | +0.21 | 28.0% | 416 | 28.0% | -0.80 | 16.25 | 15.85 | 16.65 | — |
| — | 2.87 | 3.15 | 3.01 | +0.20 | 28.2% | 417 | 28.2% | -0.81 | 17.00 | 16.65 | 17.35 | — |
| — | 2.69 | 2.97 | 2.83 | +0.18 | 28.4% | 418 | 28.4% | -0.83 | 17.93 | 17.45 | 18.40 | — |
| — | 2.50 | 2.77 | 2.63 | +0.17 | 28.6% | 419 | 28.6% | -0.84 | 18.73 | 18.25 | 19.20 | — |
| — | 2.35 | 2.60 | 2.48 | +0.16 | 28.8% | 420 | 28.8% | -0.85 | 19.43 | 19.10 | 19.75 | — |
| — | 1.70 | 1.89 | 1.79 | +0.12 | 30.0% | 425 | 30.0% | -0.89 | 23.80 | 23.45 | 24.15 | — |
| — | 1.23 | 1.38 | 1.30 | +0.09 | 31.2% | 430 | 31.2% | -0.93 | 28.30 | 27.95 | 28.65 | — |
| — | 0.90 | 1.03 | 0.96 | +0.07 | 32.5% | 435 | 32.5% | -0.95 | 33.05 | 32.65 | 33.45 | — |
| — | 0.67 | 0.74 | 0.70 | +0.05 | 33.7% | 440 | 33.7% | -0.96 | 37.85 | 37.45 | 38.25 | — |
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.