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 | |
| — | 36.75 | 37.60 | 37.17 | +0.99 | 44.3% | 364 | 44.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 35.75 | 36.60 | 36.17 | +0.99 | 43.7% | 365 | 43.7% | -0.01 | — | — | 0.07 | — |
| — | 34.75 | 35.60 | 35.17 | +0.99 | 43.0% | 366 | 43.0% | -0.01 | — | — | 0.07 | — |
| — | 33.75 | 34.55 | 34.15 | +0.99 | 42.2% | 367 | 42.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 33.20 | 34.10 | 33.65 | +0.99 | 41.9% | 367.5 | 41.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 32.70 | 33.60 | 33.15 | +0.99 | 41.5% | 368 | 41.5% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 31.80 | 32.60 | 32.20 | +0.99 | 40.8% | 369 | 40.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 30.75 | 31.60 | 31.18 | +0.99 | 40.0% | 370 | 40.0% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 29.80 | 30.65 | 30.23 | +0.99 | 39.3% | 371 | 39.3% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 28.75 | 29.65 | 29.20 | +0.99 | 38.5% | 372 | 38.5% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 28.25 | 29.15 | 28.70 | +0.98 | 38.1% | 372.5 | 38.1% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 27.70 | 28.65 | 28.18 | +0.98 | 37.8% | 373 | 37.8% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 26.75 | 27.60 | 27.18 | +0.98 | 37.0% | 374 | 37.0% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 25.80 | 26.60 | 26.20 | +0.98 | 36.2% | 375 | 36.2% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 24.80 | 25.60 | 25.20 | +0.98 | 35.5% | 376 | 35.5% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 23.85 | 24.65 | 24.25 | +0.98 | 34.7% | 377 | 34.7% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 23.30 | 24.05 | 23.68 | +0.98 | 34.3% | 377.5 | 34.3% | -0.03 | 0.10 | 0.07 | 0.13 | — |
| — | 22.85 | 23.60 | 23.23 | +0.97 | 34.0% | 378 | 34.0% | -0.03 | 0.10 | 0.06 | 0.13 | — |
| — | 21.90 | 22.70 | 22.30 | +0.97 | 33.2% | 379 | 33.2% | -0.03 | 0.12 | 0.08 | 0.16 | — |
| — | 20.90 | 21.65 | 21.27 | +0.97 | 32.5% | 380 | 32.5% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 19.95 | 20.70 | 20.32 | +0.96 | 31.8% | 381 | 31.8% | -0.04 | 0.15 | 0.11 | 0.20 | — |
| — | 19.00 | 19.55 | 19.27 | +0.96 | 31.2% | 382 | 31.2% | -0.04 | 0.18 | 0.14 | 0.23 | — |
| — | 18.55 | 19.10 | 18.82 | +0.96 | 30.9% | 382.5 | 30.9% | -0.04 | 0.20 | 0.16 | 0.24 | — |
| — | 17.95 | 18.60 | 18.27 | +0.95 | 30.6% | 383 | 30.6% | -0.05 | 0.21 | 0.17 | 0.26 | — |
| — | 17.10 | 17.80 | 17.45 | +0.95 | 30.0% | 384 | 30.0% | -0.05 | 0.26 | 0.21 | 0.30 | — |
| — | 16.15 | 16.70 | 16.43 | +0.94 | 29.6% | 385 | 29.6% | -0.06 | 0.30 | 0.25 | 0.35 | — |
| — | 15.20 | 15.80 | 15.50 | +0.93 | 29.2% | 386 | 29.2% | -0.07 | 0.36 | 0.31 | 0.41 | — |
| — | 14.30 | 14.90 | 14.60 | +0.92 | 28.9% | 387 | 28.9% | -0.08 | 0.43 | 0.39 | 0.47 | — |
| — | 13.85 | 14.40 | 14.12 | +0.91 | 28.8% | 387.5 | 28.8% | -0.09 | 0.47 | 0.43 | 0.52 | — |
| — | 13.45 | 13.80 | 13.62 | +0.90 | 28.6% | 388 | 28.6% | -0.10 | 0.52 | 0.47 | 0.56 | — |
| — | 12.55 | 13.00 | 12.78 | +0.89 | 28.5% | 389 | 28.5% | -0.11 | 0.62 | 0.58 | 0.66 | — |
| — | 11.70 | 12.05 | 11.88 | +0.87 | 28.4% | 390 | 28.4% | -0.13 | 0.74 | 0.70 | 0.78 | — |
| — | 10.85 | 11.20 | 11.03 | +0.85 | 28.3% | 391 | 28.3% | -0.15 | 0.87 | 0.83 | 0.91 | — |
| — | 10.00 | 10.30 | 10.15 | +0.82 | 28.2% | 392 | 28.2% | -0.18 | 1.03 | 0.99 | 1.08 | — |
| — | 9.15 | 9.55 | 9.35 | +0.80 | 28.1% | 393 | 28.1% | -0.20 | 1.23 | 1.18 | 1.27 | — |
| — | 8.40 | 8.75 | 8.57 | +0.76 | 28.0% | 394 | 28.0% | -0.24 | 1.44 | 1.38 | 1.49 | — |
| — | 7.65 | 8.00 | 7.83 | +0.73 | 27.8% | 395 | 27.8% | -0.27 | 1.69 | 1.64 | 1.74 | — |
| — | 6.90 | 7.30 | 7.10 | +0.70 | 27.7% | 396 | 27.7% | -0.30 | 1.98 | 1.92 | 2.04 | — |
| — | 6.25 | 6.60 | 6.42 | +0.67 | 27.6% | 397 | 27.6% | -0.33 | 2.28 | 2.21 | 2.35 | — |
| — | 5.60 | 5.90 | 5.75 | +0.63 | 27.5% | 398 | 27.5% | -0.37 | 2.65 | 2.57 | 2.72 | — |
| — | 5.00 | 5.35 | 5.17 | +0.59 | 27.4% | 399 | 27.4% | -0.41 | 3.06 | 2.96 | 3.15 | — |
| — | 4.50 | 4.75 | 4.62 | +0.56 | 27.4% | 400 | 27.4% | -0.45 | 3.50 | 3.40 | 3.60 | — |
| — | 4.00 | 4.20 | 4.10 | +0.52 | 27.4% | 401 | 27.4% | -0.49 | 4.00 | 3.90 | 4.10 | — |
| — | 3.55 | 3.75 | 3.65 | +0.48 | 27.5% | 402 | 27.5% | -0.52 | 4.50 | 4.40 | 4.60 | — |
| — | 3.10 | 3.30 | 3.20 | +0.44 | 27.6% | 403 | 27.6% | -0.56 | 5.08 | 4.95 | 5.20 | — |
| — | 2.74 | 2.88 | 2.81 | +0.40 | 27.8% | 404 | 27.8% | -0.60 | 5.67 | 5.50 | 5.85 | — |
| — | 2.40 | 2.53 | 2.46 | +0.36 | 28.0% | 405 | 28.0% | -0.64 | 6.35 | 6.20 | 6.50 | — |
| — | 2.10 | 2.22 | 2.16 | +0.33 | 28.2% | 406 | 28.2% | -0.67 | 7.05 | 6.90 | 7.20 | — |
| — | 1.81 | 1.93 | 1.87 | +0.29 | 28.5% | 407 | 28.5% | -0.71 | 7.75 | 7.55 | 7.95 | — |
| — | 1.57 | 1.70 | 1.64 | +0.26 | 28.8% | 408 | 28.8% | -0.74 | 8.53 | 8.35 | 8.70 | — |
| — | 1.36 | 1.48 | 1.42 | +0.24 | 29.1% | 409 | 29.1% | -0.76 | 9.32 | 9.15 | 9.50 | — |
| — | 1.18 | 1.29 | 1.24 | +0.21 | 29.4% | 410 | 29.4% | -0.79 | 10.15 | 10.00 | 10.30 | — |
| — | 1.02 | 1.11 | 1.06 | +0.19 | 29.8% | 411 | 29.8% | -0.81 | 10.97 | 10.80 | 11.15 | — |
| — | 0.89 | 0.97 | 0.93 | +0.17 | 30.1% | 412 | 30.1% | -0.83 | 11.85 | 11.65 | 12.05 | — |
| — | 0.80 | 0.84 | 0.82 | +0.15 | 30.5% | 413 | 30.5% | -0.86 | 12.72 | 12.55 | 12.90 | — |
| — | 0.66 | 0.76 | 0.71 | +0.13 | 30.8% | 414 | 30.8% | -0.87 | 13.62 | 13.45 | 13.80 | — |
| — | 0.57 | 0.65 | 0.61 | +0.12 | 31.2% | 415 | 31.2% | -0.88 | 14.55 | 14.35 | 14.75 | — |
| — | 0.50 | 0.59 | 0.55 | +0.11 | 31.6% | 416 | 31.6% | -0.90 | 15.45 | 15.20 | 15.70 | — |
| — | 0.43 | 0.52 | 0.47 | +0.10 | 32.0% | 417 | 32.0% | -0.91 | 16.40 | 16.15 | 16.65 | — |
| — | 0.37 | 0.47 | 0.42 | — | — | 418 | 32.3% | -0.92 | 17.35 | 17.05 | 17.65 | — |
| — | 0.33 | 0.41 | 0.37 | +0.08 | 32.7% | 419 | 32.7% | -0.93 | 18.30 | 17.95 | 18.65 | — |
| — | 0.29 | 0.36 | 0.33 | +0.07 | 33.1% | 420 | 33.1% | -0.94 | 19.27 | 18.95 | 19.60 | — |
| — | — | — | — | +0.06 | 33.5% | 421 | 33.5% | -0.95 | — | — | — | — |
| — | — | — | — | +0.05 | 33.9% | 422 | 33.9% | -0.95 | — | — | — | — |
| — | — | — | — | — | — | 423 | 34.2% | -0.96 | — | — | — | — |
| — | 0.16 | 0.23 | 0.20 | +0.04 | 35.0% | 425 | 35.0% | -0.97 | 24.15 | 23.75 | 24.55 | — |
| — | 0.08 | 0.16 | 0.12 | +0.02 | 36.9% | 430 | 36.9% | -0.98 | 29.12 | 28.70 | 29.55 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 38.7% | 435 | — | — | 34.08 | 33.65 | 34.50 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 40.0% | 440 | 40.0% | -1.00 | 39.10 | 38.70 | 39.50 | — |
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.