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 | 38.30 | 37.52 | +0.97 | 31.5% | 364 | 31.5% | -0.03 | 0.20 | 0.17 | 0.24 | — |
| — | 36.05 | 37.15 | 36.60 | +0.97 | 31.1% | 365 | 31.1% | -0.03 | 0.21 | 0.18 | 0.25 | — |
| — | 35.10 | 36.10 | 35.60 | +0.97 | 30.7% | 366 | 30.7% | -0.03 | 0.23 | 0.19 | 0.27 | — |
| — | 34.15 | 35.15 | 34.65 | +0.97 | 30.3% | 367 | 30.3% | -0.03 | 0.25 | 0.21 | 0.29 | — |
| — | 33.15 | 34.20 | 33.67 | — | — | 368 | 29.9% | -0.04 | 0.27 | 0.23 | 0.31 | — |
| — | 32.20 | 33.15 | 32.67 | +0.96 | 29.5% | 369 | 29.5% | -0.04 | 0.29 | 0.25 | 0.33 | — |
| — | 31.20 | 32.20 | 31.70 | +0.96 | 29.2% | 370 | 29.2% | -0.04 | 0.33 | 0.30 | 0.36 | — |
| — | 30.25 | 31.15 | 30.70 | +0.95 | 28.8% | 371 | 28.8% | -0.05 | 0.34 | 0.30 | 0.38 | — |
| — | 29.30 | 30.30 | 29.80 | +0.95 | 28.5% | 372 | 28.5% | -0.05 | 0.37 | 0.33 | 0.41 | — |
| — | 28.35 | 29.25 | 28.80 | +0.95 | 28.1% | 373 | 28.1% | -0.05 | 0.41 | 0.36 | 0.45 | — |
| — | 27.40 | 28.30 | 27.85 | +0.94 | 27.8% | 374 | 27.8% | -0.06 | 0.43 | 0.39 | 0.48 | — |
| — | 26.45 | 27.25 | 26.85 | +0.94 | 27.4% | 375 | 27.4% | -0.06 | 0.48 | 0.44 | 0.52 | — |
| — | 25.55 | 26.40 | 25.98 | +0.93 | 27.1% | 376 | 27.1% | -0.07 | 0.53 | 0.48 | 0.57 | — |
| — | 24.55 | 25.40 | 24.98 | +0.93 | 26.8% | 377 | 26.8% | -0.07 | 0.58 | 0.53 | 0.63 | — |
| — | 22.65 | 26.35 | 24.50 | +0.92 | 26.6% | 377.5 | 26.6% | -0.08 | 0.60 | 0.56 | 0.65 | — |
| — | 23.65 | 24.45 | 24.05 | +0.92 | 26.5% | 378 | 26.5% | -0.08 | 0.64 | 0.59 | 0.68 | — |
| — | 22.75 | 23.40 | 23.07 | +0.91 | 26.2% | 379 | 26.2% | -0.09 | 0.69 | 0.64 | 0.75 | — |
| — | 21.85 | 22.50 | 22.18 | +0.90 | 25.9% | 380 | 25.9% | -0.10 | 0.77 | 0.72 | 0.82 | — |
| — | 20.95 | 21.65 | 21.30 | +0.90 | 25.6% | 381 | 25.6% | -0.10 | 0.85 | 0.80 | 0.91 | — |
| — | 20.05 | 20.75 | 20.40 | +0.89 | 25.4% | 382 | 25.4% | -0.11 | 0.94 | 0.88 | 1.01 | — |
| — | 19.50 | 20.15 | 19.82 | +0.88 | 25.2% | 382.5 | 25.2% | -0.12 | 0.99 | 0.93 | 1.05 | — |
| — | 19.20 | 19.75 | 19.48 | +0.88 | 25.1% | 383 | 25.1% | -0.12 | 1.04 | 0.99 | 1.10 | — |
| — | 18.35 | 18.90 | 18.62 | +0.87 | 24.9% | 384 | 24.9% | -0.14 | 1.16 | 1.11 | 1.21 | — |
| — | 17.50 | 17.90 | 17.70 | +0.85 | 24.6% | 385 | 24.6% | -0.15 | 1.28 | 1.23 | 1.33 | — |
| — | 16.60 | 17.10 | 16.85 | +0.84 | 24.4% | 386 | 24.4% | -0.16 | 1.42 | 1.37 | 1.47 | — |
| — | 15.80 | 16.20 | 16.00 | +0.83 | 24.2% | 387 | 24.2% | -0.18 | 1.58 | 1.53 | 1.63 | — |
| — | 14.95 | 16.00 | 15.47 | +0.82 | 24.2% | 387.5 | 24.2% | -0.18 | 1.67 | 1.61 | 1.72 | — |
| — | 14.95 | 15.40 | 15.18 | +0.81 | 24.1% | 388 | 24.1% | -0.19 | 1.75 | 1.70 | 1.81 | — |
| — | 14.10 | 14.60 | 14.35 | +0.80 | 23.9% | 389 | — | — | 1.95 | 1.89 | 2.01 | — |
| — | 13.35 | 13.85 | 13.60 | +0.78 | 23.8% | 390 | 23.8% | -0.22 | 2.17 | 2.11 | 2.23 | — |
| — | 12.60 | 13.05 | 12.82 | +0.76 | 23.7% | 391 | 23.7% | -0.24 | 2.39 | 2.33 | 2.45 | — |
| — | 11.90 | 12.30 | 12.10 | +0.74 | 23.6% | 392 | 23.6% | -0.26 | 2.65 | 2.58 | 2.72 | — |
| — | 11.15 | 11.60 | 11.38 | +0.71 | 23.5% | 393 | 23.5% | -0.29 | 2.95 | 2.85 | 3.05 | — |
| — | 10.45 | 10.85 | 10.65 | +0.69 | 23.5% | 394 | 23.5% | -0.31 | 3.25 | 3.15 | 3.35 | — |
| — | 9.80 | 10.20 | 10.00 | +0.67 | 23.4% | 395 | 23.4% | -0.33 | 3.55 | 3.45 | 3.65 | — |
| — | 9.10 | 9.55 | 9.32 | +0.65 | 23.4% | 396 | 23.4% | -0.36 | 3.92 | 3.80 | 4.05 | — |
| — | 8.50 | 8.95 | 8.72 | +0.62 | 23.4% | 397 | 23.4% | -0.38 | 4.30 | 4.20 | 4.40 | — |
| — | 7.90 | 8.40 | 8.15 | +0.60 | 23.5% | 398 | 23.5% | -0.40 | 4.72 | 4.60 | 4.85 | — |
| — | 7.35 | 7.80 | 7.58 | +0.57 | 23.5% | 399 | 23.5% | -0.43 | 5.17 | 5.05 | 5.30 | — |
| — | 6.95 | 7.20 | 7.08 | +0.55 | 23.6% | 400 | 23.6% | -0.45 | 5.65 | 5.55 | 5.75 | — |
| — | 6.45 | 6.70 | 6.58 | +0.52 | 23.7% | 401 | 23.7% | -0.48 | 6.12 | 6.00 | 6.25 | — |
| — | 5.95 | 6.20 | 6.08 | +0.50 | 23.8% | 402 | 23.8% | -0.50 | 6.67 | 6.55 | 6.80 | — |
| — | 5.50 | 5.75 | 5.62 | +0.47 | 23.9% | 403 | 23.9% | -0.53 | 7.25 | 7.10 | 7.40 | — |
| — | 5.10 | 5.35 | 5.22 | +0.45 | 24.0% | 404 | 24.0% | -0.55 | 7.83 | 7.70 | 7.95 | — |
| — | 4.70 | 4.95 | 4.83 | +0.42 | 24.1% | 405 | 24.1% | -0.58 | 8.43 | 8.30 | 8.55 | — |
| — | 4.35 | 4.55 | 4.45 | +0.40 | 24.2% | 406 | 24.2% | -0.60 | 9.10 | 8.95 | 9.25 | — |
| — | 4.00 | 4.25 | 4.12 | +0.38 | 24.4% | 407 | 24.4% | -0.63 | 9.68 | 9.40 | 9.95 | — |
| — | 3.70 | 3.90 | 3.80 | +0.35 | 24.5% | 408 | 24.5% | -0.65 | 10.43 | 10.20 | 10.65 | — |
| — | 3.40 | 3.65 | 3.52 | +0.33 | 24.6% | 409 | 24.6% | -0.67 | 11.15 | 10.80 | 11.50 | — |
| — | 3.20 | 3.35 | 3.27 | +0.31 | 24.8% | 410 | 24.8% | -0.69 | 11.85 | 11.60 | 12.10 | — |
| — | 2.92 | 3.10 | 3.01 | +0.29 | 24.9% | 411 | 24.9% | -0.71 | 12.53 | 12.10 | 12.95 | — |
| — | 2.68 | 2.84 | 2.76 | +0.27 | 25.1% | 412 | 25.1% | -0.73 | 13.30 | 12.85 | 13.75 | — |
| — | 2.46 | 2.63 | 2.54 | +0.26 | 25.3% | 413 | 25.3% | -0.75 | 14.20 | 13.90 | 14.50 | — |
| — | 2.27 | 2.42 | 2.35 | +0.24 | 25.4% | 414 | 25.4% | -0.76 | 15.00 | 14.65 | 15.35 | — |
| — | 2.09 | 2.20 | 2.15 | +0.23 | 25.6% | 415 | 25.6% | -0.78 | 15.78 | 15.55 | 16.00 | — |
| — | 1.93 | 2.06 | 2.00 | +0.21 | 25.8% | 416 | 25.8% | -0.80 | 16.55 | 16.10 | 17.00 | — |
| — | 1.77 | 1.90 | 1.83 | +0.20 | 26.0% | 417 | 26.0% | -0.81 | 17.38 | 16.90 | 17.85 | — |
| — | 1.64 | 1.76 | 1.70 | +0.18 | 26.2% | 418 | 26.2% | -0.82 | 18.25 | 17.80 | 18.70 | — |
| — | 1.51 | 1.63 | 1.57 | +0.17 | 26.5% | 419 | 26.5% | -0.84 | 19.12 | 18.65 | 19.60 | — |
| — | 1.39 | 1.52 | 1.46 | +0.16 | 26.7% | 420 | 26.7% | -0.85 | 20.12 | 19.90 | 20.35 | — |
| — | — | — | — | +0.15 | 27.0% | 421 | 27.0% | -0.86 | — | — | — | — |
| — | — | — | — | +0.14 | 27.2% | 422 | 27.2% | -0.87 | — | — | — | — |
| — | — | — | — | +0.13 | 27.5% | 423 | 27.5% | -0.88 | — | — | — | — |
| — | — | — | — | +0.12 | 27.8% | 424 | 27.8% | -0.89 | — | — | — | — |
| — | 0.96 | 1.04 | 1.00 | +0.11 | 28.1% | 425 | 28.1% | -0.90 | 24.70 | 24.45 | 24.95 | — |
| — | — | — | — | +0.11 | 28.4% | 426 | 28.4% | -0.90 | — | — | — | — |
| — | — | — | — | +0.10 | 28.7% | 427 | 28.7% | -0.91 | — | — | — | — |
| — | — | — | — | +0.09 | 29.0% | 428 | 29.0% | -0.92 | — | — | — | — |
| — | — | — | — | +0.09 | 29.3% | 429 | 29.3% | -0.92 | — | — | — | — |
| — | 0.66 | 0.74 | 0.70 | +0.08 | 29.6% | 430 | 29.6% | -0.93 | 29.45 | 29.10 | 29.80 | — |
| — | — | — | — | +0.08 | 29.9% | 431 | 29.9% | -0.93 | — | — | — | — |
| — | — | — | — | +0.07 | 30.2% | 432 | 30.2% | -0.94 | — | — | — | — |
| — | — | — | — | +0.07 | 30.5% | 433 | 30.5% | -0.94 | — | — | — | — |
| — | — | — | — | +0.07 | 30.9% | 434 | 30.9% | -0.94 | — | — | — | — |
| — | 0.47 | 0.56 | 0.52 | +0.06 | 31.2% | 435 | 31.2% | -0.95 | 34.30 | 33.90 | 34.70 | — |
| — | — | — | — | +0.06 | 31.5% | 436 | 31.5% | -0.95 | — | — | — | — |
| — | — | — | — | +0.06 | 31.8% | 437 | 31.8% | -0.96 | — | — | — | — |
| — | — | — | — | +0.05 | 32.1% | 438 | 32.1% | -0.96 | — | — | — | — |
| — | — | — | — | +0.05 | 32.4% | 439 | 32.4% | -0.96 | — | — | — | — |
| — | 0.35 | 0.43 | 0.39 | +0.05 | 32.7% | 440 | 32.7% | -0.96 | 39.20 | 38.75 | 39.65 | — |
| — | — | — | — | +0.05 | 33.0% | 441 | 33.0% | -0.97 | — | — | — | — |
| — | — | — | — | +0.04 | 33.3% | 442 | 33.3% | -0.97 | — | — | — | — |
| — | — | — | — | — | — | 443 | 33.7% | -0.97 | — | — | — | — |
| — | — | — | — | +0.04 | 34.0% | 444 | 34.0% | -0.97 | — | — | — | — |
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.