Spot 396.82
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.10 | 30.60 | 30.35 | +0.93 | 24.4% | 370 | 24.4% | -0.07 | 2.10 | 2.02 | 2.18 | — |
| — | 29.15 | 29.70 | 29.43 | +0.92 | 24.3% | 371 | 24.3% | -0.08 | 2.22 | 2.11 | 2.33 | — |
| — | 28.35 | 28.85 | 28.60 | +0.92 | 24.2% | 372 | 24.2% | -0.08 | 2.37 | 2.27 | 2.47 | — |
| — | 27.50 | 28.00 | 27.75 | +0.91 | 24.1% | 373 | 24.1% | -0.09 | 2.52 | 2.42 | 2.62 | — |
| — | 26.65 | 27.15 | 26.90 | +0.91 | 24.0% | 374 | 24.0% | -0.09 | 2.67 | 2.57 | 2.78 | — |
| — | 25.80 | 26.35 | 26.07 | +0.90 | 23.9% | 375 | 23.9% | -0.10 | 2.83 | 2.72 | 2.95 | — |
| — | 25.00 | 25.50 | 25.25 | +0.90 | 23.8% | 376 | 23.8% | -0.10 | 3.04 | 2.92 | 3.15 | — |
| — | 24.20 | 24.70 | 24.45 | +0.89 | 23.7% | 377 | 23.7% | -0.11 | 3.23 | 3.10 | 3.35 | — |
| — | 23.35 | 23.90 | 23.62 | +0.89 | 23.7% | 378 | 23.7% | -0.11 | 3.42 | 3.30 | 3.55 | — |
| — | 22.65 | 23.10 | 22.88 | +0.88 | 23.6% | 379 | 23.6% | -0.12 | 3.62 | 3.50 | 3.75 | — |
| — | 21.60 | 22.35 | 21.98 | +0.87 | 23.5% | 380 | 23.5% | -0.13 | 3.83 | 3.70 | 3.95 | — |
| — | 21.10 | 21.60 | 21.35 | +0.87 | 23.4% | 381 | 23.4% | -0.14 | 4.10 | 3.95 | 4.25 | — |
| — | 20.40 | 20.85 | 20.62 | +0.86 | 23.4% | 382 | 23.4% | -0.14 | 4.38 | 4.20 | 4.55 | — |
| — | 19.65 | 20.10 | 19.88 | +0.85 | 23.3% | 383 | 23.3% | -0.15 | 4.60 | 4.45 | 4.75 | — |
| — | 18.95 | 19.40 | 19.18 | +0.84 | 23.3% | 384 | 23.3% | -0.16 | 4.92 | 4.75 | 5.10 | — |
| — | 18.25 | 18.65 | 18.45 | +0.83 | 23.2% | 385 | 23.2% | -0.17 | 5.20 | 5.05 | 5.35 | — |
| — | 17.55 | 18.00 | 17.77 | +0.82 | 23.2% | 386 | 23.2% | -0.18 | 5.50 | 5.35 | 5.65 | — |
| — | 16.85 | 17.30 | 17.07 | +0.81 | 23.1% | 387 | 23.1% | -0.19 | 5.83 | 5.70 | 5.95 | — |
| — | 16.20 | 16.65 | 16.43 | +0.80 | 23.1% | 388 | 23.1% | -0.20 | 6.15 | 6.00 | 6.30 | — |
| — | 15.55 | 16.00 | 15.78 | +0.79 | 23.1% | 389 | 23.1% | -0.21 | 6.53 | 6.40 | 6.65 | — |
| — | 15.00 | 15.30 | 15.15 | +0.78 | 23.0% | 390 | 23.0% | -0.22 | 6.90 | 6.75 | 7.05 | — |
| — | 14.30 | 14.65 | 14.47 | +0.77 | 23.0% | 391 | 23.0% | -0.23 | 7.35 | 7.15 | 7.55 | — |
| — | 13.70 | 14.05 | 13.88 | +0.76 | 23.0% | 392 | 23.0% | -0.24 | 7.78 | 7.55 | 8.00 | — |
| — | 13.10 | 13.50 | 13.30 | +0.75 | 23.0% | 393 | 23.0% | -0.25 | 8.12 | 8.00 | 8.25 | — |
| — | 12.55 | 12.95 | 12.75 | +0.74 | 23.0% | 394 | 23.0% | -0.27 | 8.53 | 8.35 | 8.70 | — |
| — | 12.00 | 12.40 | 12.20 | +0.72 | 23.0% | 395 | 23.0% | -0.28 | 9.00 | 8.85 | 9.15 | — |
| — | 11.50 | 11.85 | 11.68 | +0.71 | 22.9% | 396 | 22.9% | -0.29 | 9.60 | 9.35 | 9.85 | — |
| — | 11.00 | 11.35 | 11.18 | +0.70 | 22.9% | 397 | 22.9% | -0.30 | 10.00 | 9.85 | 10.15 | — |
| — | 10.60 | 10.85 | 10.72 | +0.69 | 22.9% | 398 | 22.9% | -0.32 | 10.60 | 10.35 | 10.85 | — |
| — | 10.10 | 10.35 | 10.22 | +0.67 | 22.9% | 399 | 22.9% | -0.33 | 11.10 | 10.85 | 11.35 | — |
| — | 9.65 | 9.90 | 9.78 | +0.66 | 22.9% | 400 | 22.9% | -0.35 | 11.65 | 11.40 | 11.90 | — |
| — | 9.20 | 9.45 | 9.32 | +0.64 | 23.0% | 401 | 23.0% | -0.36 | 12.12 | 11.95 | 12.30 | — |
| — | 8.70 | 9.00 | 8.85 | +0.63 | 23.0% | 402 | 23.0% | -0.38 | 12.72 | 12.55 | 12.90 | — |
| — | 8.35 | 8.60 | 8.47 | +0.61 | 23.0% | 403 | 23.0% | -0.39 | 13.32 | 13.15 | 13.50 | — |
| — | 7.95 | 8.20 | 8.07 | +0.60 | 23.0% | 404 | 23.0% | -0.41 | 13.90 | 13.70 | 14.10 | — |
| — | 7.50 | 7.80 | 7.65 | +0.58 | 23.0% | 405 | 23.0% | -0.42 | 14.72 | 14.30 | 15.15 | — |
| — | 7.20 | 7.45 | 7.33 | +0.57 | 23.1% | 406 | 23.1% | -0.44 | 15.12 | 14.90 | 15.35 | — |
| — | 6.85 | 7.10 | 6.97 | +0.55 | 23.1% | 407 | 23.1% | -0.45 | 15.80 | 15.60 | 16.00 | — |
| — | 6.50 | 6.75 | 6.62 | +0.54 | 23.1% | 408 | 23.1% | -0.47 | 16.45 | 16.15 | 16.75 | — |
| — | 6.15 | 6.45 | 6.30 | +0.53 | 23.1% | 409 | 23.1% | -0.48 | 17.10 | 16.80 | 17.40 | — |
| — | 5.85 | 6.10 | 5.97 | +0.51 | 23.2% | 410 | 23.2% | -0.50 | 17.80 | 17.50 | 18.10 | — |
| — | 5.55 | 5.80 | 5.67 | +0.50 | 23.2% | 411 | 23.2% | -0.51 | 18.50 | 18.20 | 18.80 | — |
| — | 5.30 | 5.55 | 5.42 | +0.48 | 23.3% | 412 | 23.3% | -0.53 | 19.23 | 18.95 | 19.50 | — |
| — | 5.00 | 5.25 | 5.12 | +0.47 | 23.3% | 413 | 23.3% | -0.54 | 19.95 | 19.65 | 20.25 | — |
| — | 4.75 | 5.00 | 4.88 | +0.45 | 23.4% | 414 | 23.4% | -0.56 | 20.73 | 20.40 | 21.05 | — |
| — | 4.50 | 4.75 | 4.62 | +0.44 | 23.4% | 415 | 23.4% | -0.57 | 21.50 | 21.20 | 21.80 | — |
| — | 4.30 | 4.55 | 4.42 | +0.42 | 23.5% | 416 | 23.5% | -0.59 | 22.25 | 21.95 | 22.55 | — |
| — | 4.05 | 4.30 | 4.17 | +0.41 | 23.5% | 417 | 23.5% | -0.60 | 23.05 | 22.75 | 23.35 | — |
| — | 3.85 | 4.10 | 3.98 | +0.39 | 23.6% | 418 | 23.6% | -0.62 | 23.85 | 23.55 | 24.15 | — |
| — | 3.65 | 3.90 | 3.77 | +0.38 | 23.6% | 419 | 23.6% | -0.63 | 24.65 | 24.35 | 24.95 | — |
| — | 3.45 | 3.70 | 3.58 | +0.37 | 23.7% | 420 | 23.7% | -0.64 | 25.50 | 25.20 | 25.80 | — |
| — | 3.25 | 3.50 | 3.38 | +0.36 | 23.8% | 421 | 23.8% | -0.66 | 26.55 | 26.00 | 27.10 | — |
| — | 3.10 | 3.35 | 3.23 | +0.34 | 23.8% | 422 | 23.8% | -0.67 | 27.18 | 26.90 | 27.45 | — |
| — | 2.95 | 3.20 | 3.08 | +0.33 | 23.9% | 423 | 23.9% | -0.68 | 28.10 | 27.90 | 28.30 | — |
| — | 2.80 | 3.00 | 2.90 | +0.32 | 24.0% | 424 | 24.0% | -0.70 | 29.15 | 28.60 | 29.70 | — |
| — | 2.63 | 2.85 | 2.74 | +0.30 | 24.1% | 425 | 24.1% | -0.71 | 29.77 | 29.45 | 30.10 | — |
| — | 2.49 | 2.71 | 2.60 | +0.29 | 24.1% | 426 | 24.1% | -0.72 | 30.60 | 30.30 | 30.90 | — |
| — | 2.40 | 2.58 | 2.49 | +0.28 | 24.2% | 427 | 24.2% | -0.73 | 31.80 | 31.15 | 32.45 | — |
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.