Spot 399.92
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.70 | 31.40 | 31.05 | +0.99 | 41.3% | 369 | 41.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 29.65 | 30.30 | 29.98 | +0.99 | 40.6% | 370 | — | — | 0.09 | 0.04 | 0.14 | — |
| — | 28.70 | 29.35 | 29.02 | — | — | 371 | — | — | 0.09 | 0.06 | 0.11 | — |
| — | 26.90 | 29.00 | 27.95 | — | — | 372 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 26.60 | 27.45 | 27.02 | — | — | 373 | 38.7% | -0.02 | 0.10 | 0.08 | 0.13 | — |
| — | 25.70 | 26.35 | 26.02 | +0.98 | 38.1% | 374 | 38.1% | -0.02 | 0.11 | 0.09 | 0.13 | — |
| — | 24.75 | 25.40 | 25.07 | +0.97 | 37.6% | 375 | 37.6% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 23.80 | 24.35 | 24.07 | +0.97 | 37.0% | 376 | 37.0% | -0.03 | 0.15 | 0.11 | 0.19 | — |
| — | 22.65 | 23.45 | 23.05 | +0.97 | 36.5% | 377 | 36.5% | -0.03 | 0.17 | 0.14 | 0.21 | — |
| — | 21.05 | 23.85 | 22.45 | +0.96 | 35.9% | 378 | 35.9% | -0.04 | 0.20 | 0.17 | 0.22 | — |
| — | 20.30 | 21.90 | 21.10 | +0.96 | 35.4% | 379 | 35.4% | -0.04 | 0.23 | 0.19 | 0.27 | — |
| — | 20.05 | 20.50 | 20.27 | +0.95 | 35.0% | 380 | 35.0% | -0.05 | 0.27 | 0.22 | 0.31 | — |
| — | 19.15 | 19.55 | 19.35 | +0.94 | 34.5% | 381 | 34.5% | -0.06 | 0.31 | 0.26 | 0.36 | — |
| — | 18.15 | 18.55 | 18.35 | +0.93 | 34.1% | 382 | 34.1% | -0.06 | 0.36 | 0.31 | 0.41 | — |
| — | 17.25 | 17.75 | 17.50 | +0.93 | 33.7% | 383 | 33.7% | -0.07 | 0.43 | 0.38 | 0.48 | — |
| — | 16.40 | 16.80 | 16.60 | +0.91 | 33.4% | 384 | 33.4% | -0.08 | 0.49 | 0.45 | 0.53 | — |
| — | 15.35 | 15.85 | 15.60 | +0.90 | 33.0% | 385 | 33.0% | -0.10 | 0.59 | 0.54 | 0.64 | — |
| — | 14.60 | 14.90 | 14.75 | +0.89 | 32.7% | 386 | 32.7% | -0.11 | 0.68 | 0.64 | 0.72 | — |
| — | 13.65 | 14.05 | 13.85 | +0.87 | 32.5% | 387 | 32.5% | -0.13 | 0.80 | 0.75 | 0.85 | — |
| — | 12.85 | 13.10 | 12.97 | +0.85 | 32.2% | 388 | 32.2% | -0.15 | 0.92 | 0.87 | 0.97 | — |
| — | 12.00 | 12.25 | 12.12 | +0.83 | 32.1% | 389 | 32.1% | -0.17 | 1.06 | 1.01 | 1.11 | — |
| — | 11.15 | 11.45 | 11.30 | +0.81 | 31.9% | 390 | 31.9% | -0.19 | 1.23 | 1.18 | 1.28 | — |
| — | 10.35 | 10.70 | 10.53 | +0.78 | 31.8% | 391 | 31.8% | -0.21 | 1.41 | 1.34 | 1.48 | — |
| — | 9.50 | 9.90 | 9.70 | +0.76 | 31.7% | 392 | — | — | 1.65 | 1.60 | 1.69 | — |
| — | 8.85 | 9.10 | 8.97 | — | — | 393 | — | — | 1.89 | 1.81 | 1.96 | — |
| — | 8.10 | 8.35 | 8.22 | — | — | 394 | — | — | 2.15 | 2.08 | 2.22 | — |
| — | 7.40 | 7.65 | 7.53 | — | — | 395 | — | — | 2.50 | 2.43 | 2.57 | — |
| — | 6.75 | 7.00 | 6.88 | — | — | 396 | — | — | 2.82 | 2.73 | 2.91 | — |
| — | 6.15 | 6.40 | 6.28 | — | — | 397 | 31.7% | -0.40 | 3.20 | 3.10 | 3.30 | — |
| — | 5.60 | 5.80 | 5.70 | +0.57 | 31.7% | 398 | 31.7% | -0.43 | 3.60 | 3.50 | 3.70 | — |
| — | 5.05 | 5.25 | 5.15 | +0.53 | 31.8% | 399 | 31.8% | -0.47 | 4.08 | 4.00 | 4.15 | — |
| — | 4.60 | 4.65 | 4.62 | +0.50 | 32.0% | 400 | 32.0% | -0.50 | 4.58 | 4.50 | 4.65 | — |
| — | 4.10 | 4.25 | 4.17 | +0.46 | 32.1% | 401 | 32.1% | -0.54 | 5.12 | 5.00 | 5.25 | — |
| — | 3.65 | 3.80 | 3.73 | +0.43 | 32.1% | 402 | 32.1% | -0.57 | 5.65 | 5.55 | 5.75 | — |
| — | 3.25 | 3.40 | 3.33 | +0.40 | 32.3% | 403 | 32.3% | -0.60 | 6.30 | 6.15 | 6.45 | — |
| — | 2.90 | 3.05 | 2.98 | +0.37 | 32.4% | 404 | 32.4% | -0.64 | 6.95 | 6.80 | 7.10 | — |
| — | 2.57 | 2.71 | 2.64 | +0.33 | 32.5% | 405 | 32.5% | -0.67 | 7.55 | 7.40 | 7.70 | — |
| — | 2.28 | 2.41 | 2.35 | +0.31 | 32.6% | 406 | 32.6% | -0.70 | 8.28 | 8.15 | 8.40 | — |
| — | 2.01 | 2.15 | 2.08 | +0.28 | 32.7% | 407 | 32.7% | -0.72 | 9.00 | 8.85 | 9.15 | — |
| — | 1.77 | 1.89 | 1.83 | +0.25 | 32.8% | 408 | 32.8% | -0.75 | 9.75 | 9.60 | 9.90 | — |
| — | 1.56 | 1.67 | 1.61 | +0.23 | 32.9% | 409 | 32.9% | -0.77 | 10.57 | 10.45 | 10.70 | — |
| — | 1.38 | 1.45 | 1.42 | +0.21 | 33.1% | 410 | 33.1% | -0.80 | 11.38 | 11.20 | 11.55 | — |
| — | 1.20 | 1.31 | 1.25 | +0.19 | 33.3% | 411 | 33.3% | -0.82 | 12.20 | 12.05 | 12.35 | — |
| — | 1.05 | 1.14 | 1.09 | +0.17 | 33.6% | 412 | 33.6% | -0.84 | 13.07 | 12.95 | 13.20 | — |
| — | 0.91 | 1.00 | 0.95 | +0.15 | 33.9% | 413 | 33.9% | -0.86 | 13.95 | 13.80 | 14.10 | — |
| — | 0.80 | 0.89 | 0.84 | +0.13 | 34.2% | 414 | — | — | 14.85 | 14.65 | 15.05 | — |
| — | 0.74 | 0.78 | 0.76 | +0.12 | 34.5% | 415 | 34.5% | -0.89 | 15.78 | 15.55 | 16.00 | — |
| — | 0.60 | 0.70 | 0.65 | +0.11 | 34.8% | 416 | 34.8% | -0.90 | 16.68 | 16.50 | 16.85 | — |
| — | 0.52 | 0.64 | 0.58 | +0.10 | 35.2% | 417 | 35.2% | -0.91 | 17.62 | 17.40 | 17.85 | — |
| — | 0.45 | 0.56 | 0.51 | +0.08 | 35.5% | 418 | 35.5% | -0.92 | 18.57 | 18.35 | 18.80 | — |
| — | 0.39 | 0.51 | 0.45 | +0.08 | 35.9% | 419 | — | — | 19.52 | 19.30 | 19.75 | — |
| — | 0.37 | 0.44 | 0.41 | +0.07 | 36.3% | 420 | — | — | 20.48 | 20.25 | 20.70 | — |
| — | 0.30 | 0.39 | 0.34 | +0.06 | 36.7% | 421 | — | — | 21.48 | 21.15 | 21.80 | — |
| — | 0.26 | 0.38 | 0.32 | +0.05 | 37.2% | 422 | 37.2% | -0.95 | 22.45 | 22.15 | 22.75 | — |
| — | 0.25 | 0.33 | 0.29 | +0.05 | 37.6% | 423 | — | — | 23.45 | 23.10 | 23.80 | — |
| — | 0.23 | 0.27 | 0.25 | +0.05 | 38.1% | 424 | — | — | 24.32 | 24.00 | 24.65 | — |
| — | 0.20 | 0.26 | 0.23 | — | — | 425 | 38.5% | -0.96 | 25.38 | 25.05 | 25.70 | — |
| — | 0.16 | 0.24 | 0.20 | — | — | 426 | — | — | 26.35 | 25.95 | 26.75 | — |
| — | 0.15 | 0.22 | 0.18 | — | — | 427 | — | — | 27.35 | 26.95 | 27.75 | — |
| — | 0.12 | 0.22 | 0.17 | +0.03 | 40.0% | 428 | 40.0% | -0.97 | 28.38 | 28.00 | 28.75 | — |
| — | 0.11 | 0.18 | 0.14 | +0.03 | 40.6% | 429 | 40.6% | -0.98 | 29.32 | 28.95 | 29.70 | — |
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.