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 | |
| — | 27.55 | 28.25 | 27.90 | +0.98 | 28.2% | 370 | 28.2% | -0.02 | 0.46 | 0.41 | 0.50 | — |
| — | 26.55 | 27.30 | 26.93 | +0.98 | 27.9% | 371 | — | — | 0.49 | 0.45 | 0.54 | — |
| — | 25.65 | 26.35 | 26.00 | — | — | 372 | 27.6% | -0.02 | 0.57 | 0.50 | 0.64 | — |
| — | 24.65 | 25.40 | 25.02 | — | — | 373 | — | — | 0.60 | 0.55 | 0.66 | — |
| — | 23.70 | 24.45 | 24.07 | — | — | 374 | — | — | 0.67 | 0.60 | 0.74 | — |
| — | 22.80 | 23.45 | 23.12 | — | — | 375 | — | — | 0.73 | 0.67 | 0.79 | — |
| — | 21.85 | 22.45 | 22.15 | — | — | 376 | 26.4% | -0.03 | 0.80 | 0.74 | 0.86 | — |
| — | 20.70 | 21.60 | 21.15 | +0.97 | 26.1% | 377 | 26.1% | -0.03 | 0.88 | 0.82 | 0.93 | — |
| — | 20.05 | 20.95 | 20.50 | +0.96 | 28.0% | 378 | 25.6% | -0.04 | 0.96 | 0.91 | 1.01 | — |
| — | 19.10 | 19.60 | 19.35 | — | — | 379 | 25.6% | -0.04 | 1.07 | 1.01 | 1.13 | — |
| — | 18.25 | 18.70 | 18.48 | — | — | 380 | 25.3% | -0.04 | 1.18 | 1.12 | 1.24 | — |
| — | 17.40 | 17.80 | 17.60 | — | — | 381 | 25.0% | -0.05 | 1.30 | 1.24 | 1.37 | — |
| — | 16.50 | 16.95 | 16.73 | +0.95 | 24.8% | 382 | — | — | 1.44 | 1.37 | 1.51 | — |
| — | 15.70 | 16.25 | 15.97 | +0.94 | 25.1% | 383 | 24.6% | -0.06 | 1.59 | 1.52 | 1.66 | — |
| — | 14.85 | 15.30 | 15.07 | +0.94 | 24.9% | 384 | 24.4% | -0.06 | 1.76 | 1.68 | 1.85 | — |
| — | 14.05 | 14.45 | 14.25 | — | — | 385 | 24.2% | -0.07 | 1.95 | 1.87 | 2.02 | — |
| — | 13.15 | 13.70 | 13.43 | +0.93 | 24.1% | 386 | 24.1% | -0.07 | 2.15 | 2.08 | 2.23 | — |
| — | 12.50 | 12.90 | 12.70 | +0.92 | 23.9% | 387 | — | — | 2.37 | 2.30 | 2.44 | — |
| — | 11.80 | 12.15 | 11.97 | +0.91 | 23.8% | 388 | — | — | 2.62 | 2.55 | 2.70 | — |
| — | 11.05 | 11.45 | 11.25 | +0.90 | 24.3% | 389 | — | — | 2.94 | 2.82 | 3.05 | — |
| — | 10.35 | 10.70 | 10.53 | +0.89 | 23.5% | 390 | 23.5% | -0.11 | 3.20 | 3.10 | 3.30 | — |
| — | 9.65 | 10.05 | 9.85 | +0.88 | 23.4% | 391 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | 9.00 | 9.40 | 9.20 | +0.87 | 23.3% | 392 | 23.3% | -0.13 | 3.85 | 3.75 | 3.95 | — |
| — | 8.40 | 8.75 | 8.57 | +0.86 | 23.3% | 393 | 23.3% | -0.14 | 4.22 | 4.10 | 4.35 | — |
| — | 7.80 | 8.05 | 7.92 | +0.84 | 23.2% | 394 | 23.2% | -0.16 | 4.60 | 4.50 | 4.70 | — |
| — | 7.20 | 7.45 | 7.33 | +0.83 | 23.2% | 395 | — | — | 5.05 | 4.95 | 5.15 | — |
| — | 6.65 | 6.90 | 6.78 | +0.81 | 23.2% | 396 | 23.2% | -0.19 | 5.50 | 5.40 | 5.60 | — |
| — | 6.15 | 6.40 | 6.28 | +0.79 | 24.8% | 397 | 23.2% | -0.21 | 6.00 | 5.85 | 6.15 | — |
| — | 5.65 | 5.90 | 5.78 | +0.77 | 23.2% | 398 | — | — | 6.53 | 6.40 | 6.65 | — |
| — | 5.20 | 5.45 | 5.33 | +0.75 | 23.2% | 399 | 23.2% | -0.25 | 7.05 | 6.90 | 7.20 | — |
| — | 4.75 | 5.00 | 4.88 | +0.73 | 23.3% | 400 | 23.3% | -0.27 | 7.62 | 7.50 | 7.75 | — |
| — | 4.35 | 4.60 | 4.47 | +0.71 | 23.3% | 401 | 23.3% | -0.29 | 8.25 | 8.05 | 8.45 | — |
| — | 3.95 | 4.15 | 4.05 | +0.69 | 23.4% | 402 | 23.4% | -0.32 | 8.85 | 8.65 | 9.05 | — |
| — | 3.60 | 3.85 | 3.73 | +0.66 | 23.5% | 403 | 23.5% | -0.34 | 9.45 | 9.25 | 9.65 | — |
| — | 3.25 | 3.50 | 3.38 | +0.64 | 23.5% | 404 | 23.5% | -0.37 | 10.12 | 9.90 | 10.35 | — |
| — | 3.00 | 3.20 | 3.10 | +0.61 | 23.6% | 405 | 23.6% | -0.39 | 10.85 | 10.60 | 11.10 | — |
| — | 2.76 | 2.92 | 2.84 | +0.58 | 23.7% | 406 | 23.7% | -0.42 | 11.55 | 11.35 | 11.75 | — |
| — | 2.52 | 2.66 | 2.59 | +0.56 | 23.8% | 407 | 23.8% | -0.45 | 12.30 | 12.10 | 12.50 | — |
| — | 2.25 | 2.43 | 2.34 | +0.53 | 23.9% | 408 | 23.9% | -0.47 | 13.12 | 12.85 | 13.40 | — |
| — | 2.04 | 2.21 | 2.12 | +0.50 | 24.1% | 409 | 24.1% | -0.50 | 13.85 | 13.65 | 14.05 | — |
| — | 1.93 | 1.98 | 1.96 | +0.48 | 24.2% | 410 | 24.2% | -0.53 | 14.70 | 14.50 | 14.90 | — |
| — | 1.68 | 1.84 | 1.76 | +0.45 | 24.3% | 411 | 24.3% | -0.55 | 15.55 | 15.30 | 15.80 | — |
| — | 1.52 | 1.66 | 1.59 | +0.43 | 24.5% | 412 | 24.5% | -0.58 | 16.40 | 16.15 | 16.65 | — |
| — | 1.39 | 1.52 | 1.46 | +0.40 | 24.6% | 413 | 24.6% | -0.61 | 17.27 | 17.00 | 17.55 | — |
| — | 1.26 | 1.38 | 1.32 | +0.38 | 24.8% | 414 | 24.8% | -0.63 | 18.15 | 17.90 | 18.40 | — |
| — | 1.14 | 1.26 | 1.20 | +0.35 | 24.9% | 415 | 24.9% | -0.65 | 19.02 | 18.80 | 19.25 | — |
| — | 1.02 | 1.16 | 1.09 | +0.33 | 25.1% | 416 | 25.1% | -0.68 | 19.90 | 19.70 | 20.10 | — |
| — | 0.94 | 1.05 | 0.99 | +0.31 | 25.3% | 417 | 25.3% | -0.70 | 20.82 | 20.55 | 21.10 | — |
| — | 0.90 | 0.97 | 0.94 | +0.29 | 25.4% | 418 | 25.4% | -0.72 | 21.73 | 21.45 | 22.00 | — |
| — | 0.78 | 0.90 | 0.84 | +0.27 | 25.6% | 419 | 25.6% | -0.74 | 22.70 | 22.40 | 23.00 | — |
| — | 0.73 | 0.80 | 0.77 | +0.25 | 25.8% | 420 | 25.8% | -0.76 | 23.70 | 23.35 | 24.05 | — |
| — | 0.64 | 0.77 | 0.70 | +0.23 | 26.0% | 421 | 26.0% | -0.77 | 24.52 | 24.30 | 24.75 | — |
| — | 0.58 | 0.72 | 0.65 | +0.21 | 26.2% | 422 | 26.2% | -0.79 | 25.50 | 25.10 | 25.90 | — |
| — | 0.52 | 0.70 | 0.61 | +0.20 | 26.4% | 423 | 26.4% | -0.81 | 26.48 | 26.00 | 26.95 | — |
| — | 0.47 | 0.66 | 0.56 | +0.19 | 26.6% | 424 | 26.6% | -0.82 | 27.40 | 26.95 | 27.85 | — |
| — | 0.43 | 0.58 | 0.51 | +0.17 | 26.8% | 425 | 26.8% | -0.84 | 28.27 | 27.90 | 28.65 | — |
| — | 0.40 | 0.52 | 0.46 | +0.16 | 27.0% | 426 | 27.0% | -0.85 | 29.35 | 28.85 | 29.85 | — |
| — | 0.36 | 0.47 | 0.41 | +0.15 | 27.2% | 427 | 27.2% | -0.87 | 30.35 | 29.80 | 30.90 | — |
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.