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 | |
| — | 30.65 | 33.05 | 31.85 | +0.95 | 30.6% | 369 | 30.6% | -0.05 | 0.43 | 0.39 | 0.47 | — |
| — | 30.35 | 31.10 | 30.73 | +0.95 | 30.3% | 370 | 30.3% | -0.05 | 0.47 | 0.42 | 0.52 | — |
| — | 28.65 | 31.50 | 30.07 | +0.94 | 30.0% | 371 | 30.0% | -0.06 | 0.52 | 0.48 | 0.55 | — |
| — | 28.60 | 29.15 | 28.88 | +0.93 | 29.7% | 372 | 29.7% | -0.07 | 0.56 | 0.52 | 0.61 | — |
| — | 27.65 | 28.20 | 27.93 | +0.93 | 29.5% | 373 | 29.5% | -0.07 | 0.61 | 0.55 | 0.67 | — |
| — | 26.70 | 27.25 | 26.98 | +0.92 | 29.2% | 374 | 29.2% | -0.08 | 0.68 | 0.61 | 0.74 | — |
| — | 25.85 | 26.35 | 26.10 | +0.92 | 29.0% | 375 | — | — | 0.74 | 0.68 | 0.80 | — |
| — | 24.85 | 25.40 | 25.12 | — | — | 376 | — | — | 0.81 | 0.74 | 0.88 | — |
| — | 23.90 | 24.45 | 24.18 | — | — | 377 | — | — | 0.90 | 0.85 | 0.94 | — |
| — | 23.00 | 23.55 | 23.27 | — | — | 378 | 28.3% | -0.11 | 0.99 | 0.93 | 1.06 | — |
| — | 22.15 | 22.65 | 22.40 | +0.88 | 28.1% | 379 | 28.1% | -0.12 | 1.10 | 1.04 | 1.17 | — |
| — | 21.40 | 21.75 | 21.57 | +0.87 | 27.9% | 380 | 27.9% | -0.13 | 1.22 | 1.15 | 1.28 | — |
| — | 20.35 | 20.90 | 20.62 | +0.86 | 27.8% | 381 | 27.8% | -0.14 | 1.33 | 1.27 | 1.40 | — |
| — | 19.55 | 20.00 | 19.77 | +0.85 | 27.6% | 382 | 27.6% | -0.15 | 1.47 | 1.40 | 1.54 | — |
| — | 18.60 | 19.15 | 18.88 | +0.84 | 27.5% | 383 | 27.5% | -0.16 | 1.61 | 1.54 | 1.69 | — |
| — | 17.85 | 18.35 | 18.10 | +0.82 | 27.3% | 384 | 27.3% | -0.18 | 1.76 | 1.70 | 1.82 | — |
| — | 17.15 | 17.45 | 17.30 | +0.81 | 27.2% | 385 | 27.2% | -0.19 | 1.94 | 1.87 | 2.00 | — |
| — | 16.35 | 16.70 | 16.52 | +0.79 | 27.1% | 386 | 27.1% | -0.21 | 2.13 | 2.06 | 2.20 | — |
| — | 15.45 | 15.90 | 15.68 | +0.78 | 27.0% | 387 | 27.0% | -0.22 | 2.33 | 2.27 | 2.40 | — |
| — | 14.55 | 15.15 | 14.85 | +0.76 | 27.0% | 388 | 27.0% | -0.24 | 2.58 | 2.51 | 2.64 | — |
| — | 13.90 | 14.35 | 14.12 | +0.74 | 26.9% | 389 | 26.9% | -0.26 | 2.82 | 2.74 | 2.90 | — |
| — | 13.30 | 13.60 | 13.45 | +0.72 | 26.9% | 390 | 26.9% | -0.28 | 3.08 | 3.00 | 3.15 | — |
| — | 12.55 | 12.90 | 12.72 | +0.70 | 26.8% | 391 | 26.8% | -0.30 | 3.38 | 3.30 | 3.45 | — |
| — | 11.90 | 12.20 | 12.05 | +0.68 | 26.8% | 392 | 26.8% | -0.32 | 3.70 | 3.60 | 3.80 | — |
| — | 11.15 | 11.50 | 11.32 | +0.66 | 26.8% | 393 | 26.8% | -0.34 | 4.00 | 3.90 | 4.10 | — |
| — | 10.50 | 10.85 | 10.68 | +0.64 | 26.8% | 394 | 26.8% | -0.36 | 4.38 | 4.30 | 4.45 | — |
| — | 9.95 | 10.25 | 10.10 | +0.62 | 26.8% | 395 | 26.8% | -0.38 | 4.75 | 4.65 | 4.85 | — |
| — | 9.35 | 9.65 | 9.50 | +0.60 | 26.9% | 396 | 26.9% | -0.40 | 5.15 | 5.05 | 5.25 | — |
| — | 8.85 | 9.05 | 8.95 | +0.58 | 26.9% | 397 | 26.9% | -0.43 | 5.60 | 5.50 | 5.70 | — |
| — | 8.30 | 8.50 | 8.40 | +0.55 | 27.0% | 398 | 27.0% | -0.45 | 6.05 | 5.95 | 6.15 | — |
| — | 7.80 | 8.00 | 7.90 | +0.53 | 27.0% | 399 | 27.0% | -0.47 | 6.50 | 6.40 | 6.60 | — |
| — | 7.25 | 7.50 | 7.38 | +0.51 | 27.1% | 400 | 27.1% | -0.49 | 7.00 | 6.90 | 7.10 | — |
| — | 6.80 | 7.00 | 6.90 | +0.49 | 27.1% | 401 | 27.1% | -0.51 | 7.55 | 7.45 | 7.65 | — |
| — | 6.35 | 6.55 | 6.45 | +0.47 | 27.2% | 402 | 27.2% | -0.54 | 8.07 | 7.95 | 8.20 | — |
| — | 5.95 | 6.10 | 6.03 | +0.44 | 27.3% | 403 | 27.3% | -0.56 | 8.65 | 8.55 | 8.75 | — |
| — | 5.55 | 5.70 | 5.62 | +0.42 | 27.3% | 404 | 27.3% | -0.58 | 9.30 | 9.15 | 9.45 | — |
| — | 5.15 | 5.35 | 5.25 | +0.40 | 27.4% | 405 | 27.4% | -0.60 | 9.93 | 9.80 | 10.05 | — |
| — | 4.80 | 4.95 | 4.88 | +0.38 | 27.5% | 406 | 27.5% | -0.62 | 10.55 | 10.40 | 10.70 | — |
| — | 4.45 | 4.65 | 4.55 | +0.36 | 27.6% | 407 | 27.6% | -0.64 | 11.25 | 11.10 | 11.40 | — |
| — | 4.15 | 4.30 | 4.22 | — | — | 408 | — | — | 11.90 | 11.70 | 12.10 | — |
| — | 3.85 | 4.00 | 3.92 | +0.32 | 27.8% | 409 | 27.8% | -0.68 | 12.62 | 12.45 | 12.80 | — |
| — | 3.60 | 3.70 | 3.65 | — | — | 410 | — | — | 13.35 | 13.20 | 13.50 | — |
| — | 3.30 | 3.45 | 3.38 | +0.29 | 28.0% | 411 | 28.0% | -0.72 | 14.10 | 13.90 | 14.30 | — |
| — | 3.10 | 3.20 | 3.15 | +0.27 | 28.1% | 412 | 28.1% | -0.73 | 14.88 | 14.70 | 15.05 | — |
| — | 2.85 | 2.99 | 2.92 | +0.26 | 28.3% | 413 | 28.3% | -0.75 | 15.62 | 15.40 | 15.85 | — |
| — | 2.66 | 2.77 | 2.71 | +0.24 | 28.4% | 414 | 28.4% | -0.77 | 16.48 | 16.25 | 16.70 | — |
| — | 2.47 | 2.54 | 2.50 | +0.23 | 28.5% | 415 | 28.5% | -0.78 | 17.20 | 17.00 | 17.40 | — |
| — | 2.27 | 2.37 | 2.32 | +0.21 | 28.7% | 416 | 28.7% | -0.79 | 18.02 | 17.75 | 18.30 | — |
| — | 2.09 | 2.21 | 2.15 | — | — | 417 | 28.8% | -0.81 | 18.90 | 18.65 | 19.15 | — |
| — | 1.93 | 2.04 | 1.99 | +0.19 | 29.0% | 418 | 29.0% | -0.82 | 19.75 | 19.55 | 19.95 | — |
| — | 1.79 | 1.90 | 1.84 | +0.18 | 29.1% | 419 | 29.1% | -0.83 | 20.57 | 20.35 | 20.80 | — |
| — | 1.65 | 1.76 | 1.71 | +0.17 | 29.3% | 420 | 29.3% | -0.84 | 21.45 | 21.30 | 21.60 | — |
| — | 1.53 | 1.66 | 1.59 | +0.16 | 29.5% | 421 | — | — | 22.38 | 22.15 | 22.60 | — |
| — | 1.42 | 1.51 | 1.47 | +0.14 | 29.6% | 422 | 29.6% | -0.86 | 23.25 | 23.05 | 23.45 | — |
| — | 1.33 | 1.41 | 1.37 | +0.14 | 29.8% | 423 | 29.8% | -0.87 | 24.15 | 23.95 | 24.35 | — |
| — | 1.21 | 1.30 | 1.25 | +0.12 | 30.0% | 424 | 30.0% | -0.88 | 25.02 | 24.80 | 25.25 | — |
| — | 1.11 | 1.20 | 1.16 | +0.12 | 30.2% | 425 | 30.2% | -0.89 | 25.90 | 25.65 | 26.15 | — |
| — | 1.02 | 1.14 | 1.08 | +0.11 | 30.4% | 426 | 30.4% | -0.90 | 26.88 | 26.65 | 27.10 | — |
| — | 0.94 | 1.06 | 1.00 | +0.10 | 30.6% | 427 | 30.6% | -0.91 | 27.77 | 27.55 | 28.00 | — |
| — | 0.86 | 0.99 | 0.93 | +0.10 | 30.8% | 428 | 30.8% | -0.91 | 28.73 | 28.50 | 28.95 | — |
| — | 0.80 | 0.92 | 0.86 | +0.09 | 31.0% | 429 | 31.0% | -0.92 | 29.68 | 29.45 | 29.90 | — |
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.