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 | |
| — | 40.75 | 43.90 | 42.33 | +0.91 | 26.9% | 363 | 26.9% | -0.09 | 1.25 | 1.13 | 1.38 | — |
| — | 39.55 | 42.75 | 41.15 | +0.90 | 26.7% | 364 | 26.7% | -0.10 | 1.32 | 1.20 | 1.44 | — |
| — | 39.85 | 40.90 | 40.38 | +0.90 | 26.6% | 365 | 26.6% | -0.11 | 1.39 | 1.27 | 1.50 | — |
| — | 38.95 | 40.10 | 39.52 | +0.89 | 26.5% | 366 | 26.5% | -0.11 | 1.48 | 1.35 | 1.60 | — |
| — | 38.05 | 39.00 | 38.52 | +0.88 | 26.4% | 367 | 26.4% | -0.12 | 1.56 | 1.44 | 1.69 | — |
| — | 37.15 | 38.10 | 37.62 | +0.88 | 26.3% | 368 | 26.3% | -0.12 | 1.66 | 1.53 | 1.78 | — |
| — | 36.25 | 37.20 | 36.73 | +0.87 | 26.2% | 369 | 26.2% | -0.13 | 1.76 | 1.63 | 1.89 | — |
| — | 35.45 | 36.30 | 35.88 | +0.87 | 26.1% | 370 | 26.1% | -0.14 | 1.86 | 1.74 | 1.99 | — |
| — | 34.55 | 35.50 | 35.02 | +0.86 | 26.0% | 371 | 26.0% | -0.14 | 1.98 | 1.85 | 2.11 | — |
| — | 33.60 | 34.55 | 34.08 | +0.85 | 25.9% | 372 | 25.9% | -0.15 | 2.10 | 1.96 | 2.23 | — |
| — | 32.80 | 33.70 | 33.25 | +0.84 | 25.9% | 373 | 25.9% | -0.16 | 2.21 | 2.10 | 2.33 | — |
| — | 31.95 | 32.55 | 32.25 | +0.83 | 25.8% | 374 | 25.8% | -0.17 | 2.37 | 2.24 | 2.50 | — |
| — | 31.10 | 31.95 | 31.52 | +0.83 | 25.7% | 375 | 25.7% | -0.18 | 2.52 | 2.38 | 2.65 | — |
| — | 30.25 | 31.10 | 30.68 | +0.82 | 25.6% | 376 | 25.6% | -0.19 | 2.67 | 2.52 | 2.82 | — |
| — | 29.35 | 30.30 | 29.82 | +0.81 | 25.6% | 377 | 25.6% | -0.20 | 2.83 | 2.69 | 2.98 | — |
| — | 28.60 | 29.45 | 29.02 | +0.80 | 25.5% | 378 | 25.5% | -0.21 | 3.00 | 2.86 | 3.15 | — |
| — | 27.80 | 28.65 | 28.23 | +0.79 | 25.5% | 379 | 25.5% | -0.22 | 3.17 | 3.05 | 3.30 | — |
| — | 27.05 | 27.85 | 27.45 | +0.78 | 25.4% | 380 | 25.4% | -0.23 | 3.35 | 3.20 | 3.50 | — |
| — | 26.20 | 27.05 | 26.62 | +0.77 | 25.4% | 381 | 25.4% | -0.24 | 3.60 | 3.45 | 3.75 | — |
| — | 25.40 | 26.10 | 25.75 | +0.75 | 25.3% | 382 | 25.3% | -0.25 | 3.80 | 3.65 | 3.95 | — |
| — | 24.65 | 25.50 | 25.07 | +0.74 | 25.3% | 383 | 25.3% | -0.26 | 4.03 | 3.85 | 4.20 | — |
| — | 23.90 | 24.70 | 24.30 | +0.73 | 25.3% | 384 | 25.3% | -0.27 | 4.28 | 4.10 | 4.45 | — |
| — | 23.20 | 23.95 | 23.57 | +0.72 | 25.2% | 385 | 25.2% | -0.29 | 4.50 | 4.35 | 4.65 | — |
| — | 22.45 | 23.25 | 22.85 | +0.71 | 25.2% | 386 | 25.2% | -0.30 | 4.78 | 4.60 | 4.95 | — |
| — | 21.75 | 22.50 | 22.12 | +0.69 | 25.2% | 387 | 25.2% | -0.31 | 5.05 | 4.90 | 5.20 | — |
| — | 21.10 | 21.80 | 21.45 | +0.68 | 25.2% | 388 | 25.2% | -0.32 | 5.40 | 5.20 | 5.60 | — |
| — | 20.35 | 21.10 | 20.73 | +0.67 | 25.1% | 389 | 25.1% | -0.34 | 5.67 | 5.50 | 5.85 | — |
| — | 19.70 | 20.45 | 20.07 | +0.65 | 25.1% | 390 | 25.1% | -0.35 | 6.00 | 5.85 | 6.15 | — |
| — | 19.05 | 19.75 | 19.40 | +0.64 | 25.1% | 391 | 25.1% | -0.36 | 6.33 | 6.15 | 6.50 | — |
| — | 18.40 | 19.10 | 18.75 | +0.63 | 25.1% | 392 | 25.1% | -0.38 | 6.75 | 6.55 | 6.95 | — |
| — | 17.75 | 18.50 | 18.12 | +0.61 | 25.1% | 393 | 25.1% | -0.39 | 7.10 | 6.90 | 7.30 | — |
| — | 17.15 | 17.85 | 17.50 | +0.60 | 25.1% | 394 | 25.1% | -0.41 | 7.45 | 7.25 | 7.65 | — |
| — | 16.55 | 17.25 | 16.90 | +0.59 | 25.1% | 395 | 25.1% | -0.42 | 7.88 | 7.65 | 8.10 | — |
| — | 15.95 | 16.65 | 16.30 | +0.57 | 25.2% | 396 | 25.2% | -0.43 | 8.28 | 8.05 | 8.50 | — |
| — | 15.45 | 16.05 | 15.75 | +0.56 | 25.2% | 397 | 25.2% | -0.45 | 8.72 | 8.50 | 8.95 | — |
| — | 14.90 | 15.45 | 15.18 | +0.54 | 25.2% | 398 | 25.2% | -0.46 | 9.18 | 8.95 | 9.40 | — |
| — | 14.40 | 14.90 | 14.65 | +0.53 | 25.2% | 399 | 25.2% | -0.48 | 9.65 | 9.45 | 9.85 | — |
| — | 13.85 | 14.35 | 14.10 | +0.52 | 25.2% | 400 | 25.2% | -0.49 | 10.07 | 9.85 | 10.30 | — |
| — | 13.35 | 13.85 | 13.60 | +0.50 | 25.3% | 401 | 25.3% | -0.50 | 10.62 | 10.35 | 10.90 | — |
| — | 12.85 | 13.35 | 13.10 | +0.49 | 25.3% | 402 | 25.3% | -0.52 | 11.12 | 10.85 | 11.40 | — |
| — | 12.40 | 12.90 | 12.65 | +0.48 | 25.3% | 403 | 25.3% | -0.53 | 11.65 | 11.40 | 11.90 | — |
| — | 11.95 | 12.40 | 12.18 | +0.46 | 25.4% | 404 | 25.4% | -0.55 | 12.15 | 11.90 | 12.40 | — |
| — | 11.45 | 11.90 | 11.68 | +0.45 | 25.4% | 405 | 25.4% | -0.56 | 12.25 | 11.50 | 13.00 | — |
| — | 11.05 | 11.50 | 11.28 | +0.44 | 25.5% | 406 | 25.5% | -0.58 | 13.28 | 13.05 | 13.50 | — |
| — | 10.65 | 11.10 | 10.88 | +0.42 | 25.5% | 407 | 25.5% | -0.59 | 13.88 | 13.60 | 14.15 | — |
| — | 10.20 | 10.70 | 10.45 | +0.41 | 25.6% | 408 | 25.6% | -0.60 | 14.47 | 14.20 | 14.75 | — |
| — | 9.85 | 10.25 | 10.05 | +0.40 | 25.6% | 409 | — | — | 15.05 | 14.80 | 15.30 | — |
| — | 9.45 | 9.85 | 9.65 | +0.38 | 25.7% | 410 | — | — | 15.68 | 15.45 | 15.90 | — |
| — | 7.75 | 8.10 | 7.92 | +0.32 | 26.0% | 415 | 26.0% | -0.69 | 18.62 | 17.90 | 19.35 | — |
| — | 6.30 | 6.65 | 6.47 | +0.28 | 26.3% | 420 | 26.3% | -0.74 | 22.62 | 22.25 | 23.00 | — |
| — | 5.15 | 5.45 | 5.30 | +0.23 | 26.7% | 425 | 26.7% | -0.79 | 26.50 | 26.10 | 26.90 | — |
| — | 4.20 | 4.45 | 4.33 | +0.19 | 27.2% | 430 | 27.2% | -0.83 | 30.62 | 30.20 | 31.05 | — |
| — | 3.40 | 3.70 | 3.55 | +0.16 | 27.6% | 435 | 27.6% | -0.86 | 34.85 | 34.45 | 35.25 | — |
| — | 2.78 | 3.00 | 2.89 | +0.13 | 28.1% | 440 | 28.1% | -0.89 | 39.27 | 38.85 | 39.70 | — |
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.