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 | |
| — | 26.80 | 27.75 | 27.27 | +1.00 | 37.9% | 370 | 37.9% | -0.00 | 0.10 | 0.07 | 0.13 | — |
| — | 25.80 | 26.70 | 26.25 | +1.00 | 37.3% | 371 | 37.3% | -0.00 | 0.10 | 0.06 | 0.15 | — |
| — | 24.70 | 25.70 | 25.20 | +0.99 | 36.6% | 372 | 36.6% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 23.90 | 24.75 | 24.32 | +0.99 | 36.0% | 373 | 36.0% | -0.01 | 0.12 | 0.09 | 0.16 | — |
| — | 22.80 | 23.65 | 23.23 | +0.99 | 35.3% | 374 | 35.3% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 21.80 | 22.75 | 22.27 | +0.99 | 34.7% | 375 | 34.7% | -0.01 | 0.16 | 0.13 | 0.19 | — |
| — | 20.80 | 21.80 | 21.30 | +0.99 | 34.1% | 376 | 34.1% | -0.01 | 0.18 | 0.13 | 0.24 | — |
| — | 19.90 | 20.70 | 20.30 | +0.99 | 33.4% | 377 | 33.4% | -0.01 | 0.18 | 0.14 | 0.23 | — |
| — | 19.50 | 20.55 | 20.02 | +0.99 | 33.1% | 377.5 | 33.1% | -0.01 | 0.23 | 0.17 | 0.29 | — |
| — | 18.90 | 19.80 | 19.35 | +0.99 | 32.8% | 378 | 32.8% | -0.01 | 0.27 | 0.18 | 0.36 | — |
| — | 18.10 | 18.75 | 18.43 | +0.99 | 32.2% | 379 | 32.2% | -0.01 | 0.30 | 0.21 | 0.39 | — |
| — | 17.10 | 17.75 | 17.43 | +0.99 | 31.6% | 380 | 31.6% | -0.01 | 0.29 | 0.24 | 0.35 | — |
| — | 16.15 | 16.75 | 16.45 | +0.99 | 31.0% | 381 | 31.0% | -0.01 | 0.35 | 0.29 | 0.41 | — |
| — | 15.20 | 15.90 | 15.55 | +0.99 | 30.5% | 382 | 30.5% | -0.01 | 0.40 | 0.34 | 0.45 | — |
| — | 14.75 | 15.40 | 15.07 | +0.99 | 30.2% | 382.5 | 30.2% | -0.01 | 0.43 | 0.38 | 0.49 | — |
| — | 14.20 | 14.85 | 14.53 | +0.98 | 29.9% | 383 | 29.9% | -0.02 | 0.47 | 0.42 | 0.51 | — |
| — | 13.30 | 13.90 | 13.60 | +0.98 | 29.5% | 384 | 29.5% | -0.02 | 0.56 | 0.51 | 0.61 | — |
| — | 12.50 | 12.90 | 12.70 | +0.98 | 29.0% | 385 | 29.0% | -0.02 | 0.64 | 0.60 | 0.67 | — |
| — | 11.60 | 12.00 | 11.80 | +0.98 | 28.6% | 386 | 28.6% | -0.02 | 0.76 | 0.71 | 0.81 | — |
| — | 10.70 | 11.15 | 10.93 | +0.98 | 28.3% | 387 | 28.3% | -0.02 | 0.88 | 0.83 | 0.92 | — |
| — | 10.20 | 11.25 | 10.72 | +0.98 | 28.1% | 387.5 | 28.1% | -0.03 | 0.95 | 0.91 | 0.99 | — |
| — | 9.90 | 10.30 | 10.10 | +0.97 | 28.0% | 388 | 28.0% | -0.03 | 1.04 | 0.98 | 1.10 | — |
| — | 9.05 | 9.45 | 9.25 | +0.97 | 27.8% | 389 | 27.8% | -0.03 | 1.23 | 1.16 | 1.29 | — |
| — | 8.30 | 8.65 | 8.47 | +0.96 | 27.7% | 390 | 27.7% | -0.04 | 1.43 | 1.36 | 1.50 | — |
| — | 7.45 | 7.90 | 7.67 | +0.96 | 27.6% | 391 | 27.6% | -0.04 | 1.68 | 1.60 | 1.76 | — |
| — | 6.85 | 7.15 | 7.00 | +0.95 | 27.5% | 392 | 27.5% | -0.05 | 1.92 | 1.85 | 1.99 | — |
| — | 6.15 | 6.45 | 6.30 | +0.94 | 27.4% | 393 | 27.4% | -0.06 | 2.24 | 2.16 | 2.32 | — |
| — | 5.45 | 5.80 | 5.62 | +0.93 | 27.4% | 394 | 27.4% | -0.07 | 2.60 | 2.50 | 2.69 | — |
| — | 4.90 | 5.10 | 5.00 | +0.92 | 27.3% | 395 | 27.3% | -0.08 | 2.96 | 2.88 | 3.05 | — |
| — | 4.30 | 4.55 | 4.42 | +0.90 | 27.2% | 396 | 27.2% | -0.10 | 3.40 | 3.30 | 3.50 | — |
| — | 3.80 | 4.00 | 3.90 | +0.88 | 27.1% | 397 | 27.1% | -0.12 | 3.85 | 3.75 | 3.95 | — |
| — | 3.30 | 3.50 | 3.40 | +0.86 | 27.0% | 398 | 27.0% | -0.14 | 4.40 | 4.25 | 4.55 | — |
| — | 2.89 | 3.05 | 2.97 | +0.83 | 27.1% | 399 | 27.1% | -0.17 | 4.95 | 4.85 | 5.05 | — |
| — | 2.50 | 2.65 | 2.58 | +0.81 | 27.2% | 400 | 27.2% | -0.19 | 5.53 | 5.35 | 5.70 | — |
| — | 2.10 | 2.28 | 2.19 | +0.78 | 27.2% | 401 | 27.2% | -0.22 | 6.20 | 6.00 | 6.40 | — |
| — | 1.79 | 1.97 | 1.88 | +0.75 | 27.2% | 402 | 27.2% | -0.25 | 6.85 | 6.70 | 7.00 | — |
| — | 1.55 | 1.69 | 1.62 | +0.72 | 27.2% | 403 | 27.2% | -0.28 | 7.67 | 7.45 | 7.90 | — |
| — | 1.30 | 1.44 | 1.37 | +0.68 | 27.3% | 404 | 27.3% | -0.32 | 8.38 | 8.20 | 8.55 | — |
| — | 1.09 | 1.25 | 1.17 | +0.64 | 27.3% | 405 | 27.3% | -0.36 | 9.18 | 9.00 | 9.35 | — |
| — | 0.93 | 1.07 | 1.00 | +0.61 | 27.4% | 406 | 27.4% | -0.40 | 10.03 | 9.85 | 10.20 | — |
| — | 0.79 | 0.92 | 0.85 | +0.57 | 27.5% | 407 | 27.5% | -0.43 | 10.88 | 10.70 | 11.05 | — |
| — | 0.67 | 0.76 | 0.71 | +0.53 | 27.7% | 408 | 27.7% | -0.47 | 11.80 | 11.60 | 12.00 | — |
| — | 0.57 | 0.69 | 0.63 | +0.49 | 28.0% | 409 | 28.0% | -0.51 | 12.68 | 12.40 | 12.95 | — |
| — | 0.50 | 0.57 | 0.54 | +0.45 | 28.3% | 410 | 28.3% | -0.55 | 13.55 | 13.25 | 13.85 | — |
| — | 0.39 | 0.52 | 0.46 | +0.41 | 28.7% | 411 | 28.7% | -0.59 | 14.47 | 14.20 | 14.75 | — |
| — | 0.33 | 0.45 | 0.39 | +0.37 | 29.1% | 412 | 29.1% | -0.63 | 15.55 | 15.15 | 15.95 | — |
| — | 0.29 | 0.39 | 0.34 | +0.34 | 29.6% | 413 | 29.6% | -0.66 | 16.48 | 16.10 | 16.85 | — |
| — | 0.24 | 0.34 | 0.29 | +0.31 | 30.2% | 414 | 30.2% | -0.70 | 17.40 | 17.05 | 17.75 | — |
| — | 0.21 | 0.30 | 0.26 | +0.27 | 30.7% | 415 | 30.7% | -0.73 | 18.38 | 18.05 | 18.70 | — |
| — | 0.18 | 0.26 | 0.22 | +0.24 | 31.3% | 416 | 31.3% | -0.76 | 19.38 | 19.00 | 19.75 | — |
| — | 0.16 | 0.26 | 0.21 | +0.21 | 31.8% | 417 | 31.8% | -0.79 | 20.27 | 19.85 | 20.70 | — |
| — | 0.14 | 0.19 | 0.17 | +0.19 | 32.4% | 418 | 32.4% | -0.81 | 21.23 | 20.75 | 21.70 | — |
| — | 0.12 | 0.21 | 0.17 | +0.17 | 33.0% | 419 | 33.0% | -0.84 | 22.18 | 21.60 | 22.75 | — |
| — | 0.11 | 0.16 | 0.14 | +0.15 | 33.6% | 420 | 33.6% | -0.86 | 23.20 | 22.70 | 23.70 | — |
| — | 0.10 | 0.16 | 0.13 | +0.13 | 34.2% | 421 | 34.2% | -0.88 | 24.23 | 23.65 | 24.80 | — |
| — | 0.08 | 0.16 | 0.12 | +0.11 | 34.8% | 422 | 34.8% | -0.89 | 25.20 | 24.70 | 25.70 | — |
| — | 0.07 | 0.16 | 0.12 | +0.10 | 35.4% | 423 | 35.4% | -0.91 | 26.25 | 25.70 | 26.80 | — |
| — | 0.07 | 0.14 | 0.10 | +0.09 | 36.0% | 424 | 36.0% | -0.92 | 27.15 | 26.65 | 27.65 | — |
| — | 0.07 | 0.12 | 0.10 | +0.08 | 36.5% | 425 | 36.5% | -0.93 | 28.07 | 27.60 | 28.55 | — |
| — | 0.05 | 0.13 | 0.09 | +0.07 | 37.1% | 426 | 37.1% | -0.94 | 29.23 | 28.70 | 29.75 | — |
| — | 0.04 | 0.12 | 0.08 | +0.06 | 37.7% | 427 | 37.7% | -0.95 | 30.18 | 29.65 | 30.70 | — |
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.