Spot 400.94
· 476 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.10 | 40.00 | 39.55 | +0.92 | 25.7% | 364 | 25.7% | -0.08 | 1.17 | 1.07 | 1.27 | — |
| — | 37.85 | 38.80 | 38.33 | +0.91 | 25.5% | 365 | 25.5% | -0.09 | 1.24 | 1.14 | 1.33 | — |
| — | 37.25 | 38.15 | 37.70 | +0.91 | 25.4% | 366 | 25.4% | -0.09 | 1.31 | 1.22 | 1.41 | — |
| — | 36.35 | 37.20 | 36.77 | +0.90 | 25.3% | 367 | 25.3% | -0.10 | 1.40 | 1.30 | 1.50 | — |
| — | 35.40 | 36.25 | 35.83 | +0.90 | 25.2% | 368 | 25.2% | -0.10 | 1.49 | 1.38 | 1.59 | — |
| — | 34.50 | 35.35 | 34.92 | +0.89 | 25.0% | 369 | 25.0% | -0.11 | 1.58 | 1.48 | 1.68 | — |
| — | 33.65 | 34.25 | 33.95 | +0.88 | 24.9% | 370 | 24.9% | -0.12 | 1.67 | 1.57 | 1.77 | — |
| — | 32.70 | 33.35 | 33.02 | +0.88 | 24.8% | 371 | 24.8% | -0.12 | 1.77 | 1.68 | 1.86 | — |
| — | 31.85 | 32.75 | 32.30 | +0.87 | 24.7% | 372 | 24.7% | -0.13 | 1.88 | 1.79 | 1.97 | — |
| — | 31.00 | 31.75 | 31.38 | +0.86 | 24.6% | 373 | 24.6% | -0.14 | 2.00 | 1.91 | 2.09 | — |
| — | 30.10 | 30.80 | 30.45 | +0.86 | 24.5% | 374 | 24.5% | -0.14 | 2.15 | 2.03 | 2.28 | — |
| — | 29.25 | 29.80 | 29.52 | +0.85 | 24.4% | 375 | 24.4% | -0.15 | 2.27 | 2.18 | 2.37 | — |
| — | 28.40 | 29.00 | 28.70 | +0.84 | 24.3% | 376 | 24.3% | -0.16 | 2.42 | 2.33 | 2.52 | — |
| — | 27.60 | 28.30 | 27.95 | +0.83 | 24.3% | 377 | 24.3% | -0.17 | 2.58 | 2.49 | 2.68 | — |
| — | 26.75 | 27.45 | 27.10 | +0.82 | 24.2% | 378 | 24.2% | -0.18 | 2.75 | 2.65 | 2.85 | — |
| — | 25.95 | 26.65 | 26.30 | +0.82 | 24.1% | 379 | 24.1% | -0.19 | 2.94 | 2.83 | 3.05 | — |
| — | 25.10 | 25.70 | 25.40 | +0.80 | 24.0% | 380 | 24.0% | -0.20 | 3.12 | 3.00 | 3.25 | — |
| — | 24.25 | 24.95 | 24.60 | +0.80 | 24.0% | 381 | 24.0% | -0.21 | 3.33 | 3.20 | 3.45 | — |
| — | 23.50 | 24.15 | 23.82 | +0.78 | 23.9% | 382 | 23.9% | -0.22 | 3.52 | 3.40 | 3.65 | — |
| — | 22.75 | 23.45 | 23.10 | +0.77 | 23.9% | 383 | 23.9% | -0.23 | 3.77 | 3.65 | 3.90 | — |
| — | 22.00 | 22.85 | 22.43 | +0.76 | 23.8% | 384 | — | — | 4.03 | 3.90 | 4.15 | — |
| — | 21.25 | 21.75 | 21.50 | +0.75 | 23.8% | 385 | 23.8% | -0.25 | 4.25 | 4.15 | 4.35 | — |
| — | 20.55 | 21.10 | 20.82 | +0.74 | 23.7% | 386 | 23.7% | -0.26 | 4.50 | 4.35 | 4.65 | — |
| — | 19.80 | 20.40 | 20.10 | +0.73 | 23.7% | 387 | 23.7% | -0.27 | 4.80 | 4.65 | 4.95 | — |
| — | 19.10 | 19.80 | 19.45 | +0.72 | 23.6% | 388 | 23.6% | -0.29 | 5.10 | 4.95 | 5.25 | — |
| — | 18.40 | 18.95 | 18.68 | +0.70 | 23.6% | 389 | 23.6% | -0.30 | 5.40 | 5.25 | 5.55 | — |
| — | 17.75 | 18.50 | 18.12 | +0.69 | 23.6% | 390 | 23.6% | -0.31 | 5.72 | 5.60 | 5.85 | — |
| — | 17.10 | 17.75 | 17.43 | +0.68 | 23.6% | 391 | 23.6% | -0.33 | 6.05 | 5.90 | 6.20 | — |
| — | 16.45 | 17.15 | 16.80 | +0.66 | 23.6% | 392 | 23.6% | -0.34 | 6.45 | 6.30 | 6.60 | — |
| — | 15.75 | 16.40 | 16.07 | +0.65 | 23.5% | 393 | 23.5% | -0.36 | 6.83 | 6.65 | 7.00 | — |
| — | 15.20 | 15.75 | 15.47 | +0.63 | 23.5% | 394 | 23.5% | -0.37 | 7.17 | 7.05 | 7.30 | — |
| — | 14.70 | 15.05 | 14.88 | +0.62 | 23.5% | 395 | 23.5% | -0.38 | 7.60 | 7.45 | 7.75 | — |
| — | 14.10 | 14.55 | 14.32 | +0.61 | 23.5% | 396 | 23.5% | -0.40 | 8.00 | 7.85 | 8.15 | — |
| — | 13.55 | 13.95 | 13.75 | +0.59 | 23.5% | 397 | 23.5% | -0.41 | 8.50 | 8.30 | 8.70 | — |
| — | 13.00 | 13.40 | 13.20 | +0.58 | 23.5% | 398 | 23.5% | -0.43 | 8.90 | 8.75 | 9.05 | — |
| — | 12.45 | 13.00 | 12.72 | +0.57 | 23.5% | 399 | 23.5% | -0.44 | 9.40 | 9.25 | 9.55 | — |
| — | 11.95 | 12.45 | 12.20 | +0.55 | 23.5% | 400 | 23.5% | -0.46 | 9.88 | 9.70 | 10.05 | — |
| — | 11.45 | 11.85 | 11.65 | +0.53 | 23.6% | 401 | 23.6% | -0.47 | 10.40 | 10.20 | 10.60 | — |
| — | 11.00 | 11.35 | 11.18 | +0.52 | 23.6% | 402 | 23.6% | -0.49 | 10.90 | 10.75 | 11.05 | — |
| — | 10.55 | 10.85 | 10.70 | +0.51 | 23.6% | 403 | 23.6% | -0.50 | 11.47 | 11.25 | 11.70 | — |
| — | 10.05 | 10.45 | 10.25 | +0.49 | 23.6% | 404 | 23.6% | -0.52 | 12.03 | 11.85 | 12.20 | — |
| — | 9.65 | 9.95 | 9.80 | +0.48 | 23.6% | 405 | 23.6% | -0.53 | 12.57 | 12.40 | 12.75 | — |
| — | 9.25 | 9.60 | 9.43 | +0.46 | 23.7% | 406 | 23.7% | -0.54 | 13.18 | 12.95 | 13.40 | — |
| — | 8.85 | 9.20 | 9.03 | +0.45 | 23.7% | 407 | 23.7% | -0.56 | 13.78 | 13.55 | 14.00 | — |
| — | 8.45 | 8.70 | 8.57 | — | — | 408 | 23.7% | -0.57 | 14.43 | 14.15 | 14.70 | — |
| — | 8.05 | 8.40 | 8.22 | +0.42 | 23.8% | 409 | 23.8% | -0.59 | 15.05 | 14.80 | 15.30 | — |
| — | 7.70 | 8.00 | 7.85 | +0.41 | 23.8% | 410 | 23.8% | -0.60 | 15.62 | 15.45 | 15.80 | — |
| — | 6.10 | 6.40 | 6.25 | +0.34 | 24.1% | 415 | 24.1% | -0.67 | 19.12 | 18.75 | 19.50 | — |
| — | 4.80 | 5.10 | 4.95 | +0.29 | 24.4% | 420 | 24.4% | -0.72 | 22.93 | 22.50 | 23.35 | — |
| — | 3.80 | 4.05 | 3.92 | +0.24 | 24.8% | 425 | 24.8% | -0.78 | 26.95 | 26.50 | 27.40 | — |
| — | 3.00 | 3.20 | 3.10 | +0.20 | 25.2% | 430 | 25.2% | -0.82 | 31.20 | 30.75 | 31.65 | — |
| — | 2.36 | 2.57 | 2.46 | +0.16 | 25.7% | 435 | 25.7% | -0.86 | 35.62 | 35.20 | 36.05 | — |
| — | 1.86 | 2.06 | 1.96 | +0.13 | 26.2% | 440 | 26.2% | -0.89 | 40.17 | 39.70 | 40.65 | — |
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.