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 | |
| — | 33.15 | 33.60 | 33.38 | +0.87 | 25.7% | 370 | 25.7% | -0.13 | 2.00 | 1.94 | 2.05 | — |
| — | 32.25 | 32.75 | 32.50 | — | — | 371 | — | — | 2.13 | 2.06 | 2.21 | 13 |
| 0 | 31.35 | 31.85 | 31.60 | +0.85 | 25.5% | 372 | 25.5% | -0.15 | 2.26 | 2.20 | 2.32 | 2 |
| 0 | 30.55 | 31.00 | 30.77 | +0.85 | 25.4% | 373 | 25.4% | -0.15 | 2.42 | 2.34 | 2.49 | — |
| — | 29.65 | 30.10 | 29.88 | +0.84 | 25.3% | 374 | 25.3% | -0.16 | 2.56 | 2.49 | 2.63 | — |
| — | 28.80 | 29.30 | 29.05 | +0.83 | 25.2% | 375 | 25.2% | -0.17 | 2.71 | 2.64 | 2.79 | — |
| — | 27.95 | 28.50 | 28.23 | +0.82 | 25.1% | 376 | 25.1% | -0.18 | 2.88 | 2.80 | 2.96 | — |
| — | 27.15 | 27.65 | 27.40 | +0.81 | 25.1% | 377 | 25.1% | -0.19 | 3.06 | 2.98 | 3.15 | — |
| — | 26.35 | 26.80 | 26.57 | +0.80 | 25.0% | 378 | 25.0% | -0.20 | 3.25 | 3.15 | 3.35 | — |
| — | 25.55 | 25.90 | 25.73 | +0.79 | 24.9% | 379 | 24.9% | -0.21 | 3.45 | 3.35 | 3.55 | — |
| — | 24.75 | 25.20 | 24.98 | +0.78 | 24.9% | 380 | 24.9% | -0.22 | 3.67 | 3.55 | 3.80 | — |
| — | 23.90 | 24.45 | 24.18 | +0.77 | 24.8% | 381 | 24.8% | -0.23 | 3.90 | 3.80 | 4.00 | 30 |
| 8 | 23.20 | 23.70 | 23.45 | +0.76 | 24.8% | 382 | 24.8% | -0.24 | 4.15 | 4.05 | 4.25 | 25 |
| — | 22.50 | 22.90 | 22.70 | +0.75 | 24.7% | 383 | 24.7% | -0.25 | 4.40 | 4.30 | 4.50 | — |
| — | 21.70 | 22.20 | 21.95 | +0.74 | 24.7% | 384 | 24.7% | -0.26 | 4.67 | 4.55 | 4.80 | — |
| — | 21.00 | 21.35 | 21.18 | +0.73 | 24.6% | 385 | 24.6% | -0.28 | 4.97 | 4.85 | 5.10 | — |
| — | 20.35 | 20.65 | 20.50 | +0.71 | 24.6% | 386 | 24.6% | -0.29 | 5.25 | 5.10 | 5.40 | — |
| — | 19.60 | 19.95 | 19.77 | +0.70 | 24.6% | 387 | 24.6% | -0.30 | 5.55 | 5.40 | 5.70 | — |
| — | 18.95 | 19.25 | 19.10 | +0.69 | 24.5% | 388 | 24.5% | -0.31 | 5.88 | 5.75 | 6.00 | — |
| — | 18.25 | 18.60 | 18.43 | +0.68 | 24.5% | 389 | 24.5% | -0.32 | 6.20 | 6.05 | 6.35 | — |
| — | 17.60 | 17.95 | 17.77 | +0.66 | 24.5% | 390 | 24.5% | -0.34 | 6.55 | 6.40 | 6.70 | — |
| — | 16.95 | 17.30 | 17.12 | +0.65 | 24.5% | 391 | 24.5% | -0.35 | 6.88 | 6.75 | 7.00 | — |
| — | 16.40 | 16.75 | 16.57 | +0.64 | 24.5% | 392 | 24.5% | -0.37 | 7.30 | 7.15 | 7.45 | — |
| — | 15.80 | 16.10 | 15.95 | +0.63 | 24.4% | 393 | 24.4% | -0.38 | 7.70 | 7.55 | 7.85 | — |
| — | 15.25 | 15.45 | 15.35 | +0.61 | 24.4% | 394 | 24.4% | -0.39 | 8.10 | 7.95 | 8.25 | — |
| — | 14.65 | 14.95 | 14.80 | +0.60 | 24.4% | 395 | 24.4% | -0.40 | 8.53 | 8.35 | 8.70 | — |
| — | 14.10 | 14.35 | 14.22 | +0.58 | 24.5% | 396 | 24.5% | -0.42 | 8.97 | 8.80 | 9.15 | — |
| — | 13.55 | 13.80 | 13.68 | +0.57 | 24.5% | 397 | 24.5% | -0.43 | 9.43 | 9.25 | 9.60 | — |
| — | 13.05 | 13.25 | 13.15 | +0.56 | 24.5% | 398 | 24.5% | -0.45 | 9.93 | 9.75 | 10.10 | — |
| — | 12.50 | 12.80 | 12.65 | +0.54 | 24.5% | 399 | 24.5% | -0.46 | 10.40 | 10.25 | 10.55 | — |
| — | 12.00 | 12.25 | 12.12 | +0.53 | 24.5% | 400 | 24.5% | -0.48 | 10.90 | 10.75 | 11.05 | — |
| — | 11.55 | 11.75 | 11.65 | +0.52 | 24.5% | 401 | 24.5% | -0.49 | 11.43 | 11.25 | 11.60 | — |
| — | 11.05 | 11.30 | 11.18 | +0.50 | 24.6% | 402 | 24.6% | -0.50 | 11.97 | 11.80 | 12.15 | — |
| — | 10.60 | 10.85 | 10.72 | +0.49 | 24.6% | 403 | 24.6% | -0.52 | 12.53 | 12.35 | 12.70 | — |
| — | 10.20 | 10.40 | 10.30 | +0.47 | 24.6% | 404 | 24.6% | -0.53 | 13.12 | 12.95 | 13.30 | — |
| — | 9.75 | 9.95 | 9.85 | +0.46 | 24.7% | 405 | 24.7% | -0.55 | 13.68 | 13.50 | 13.85 | — |
| — | 9.35 | 9.55 | 9.45 | +0.45 | 24.7% | 406 | 24.7% | -0.56 | 14.28 | 14.10 | 14.45 | — |
| — | 8.95 | 9.15 | 9.05 | — | — | 407 | 24.8% | -0.57 | 14.93 | 14.75 | 15.10 | — |
| — | 8.60 | 8.80 | 8.70 | — | — | 408 | — | — | 15.53 | 15.35 | 15.70 | — |
| — | 8.25 | 8.40 | 8.32 | +0.41 | 24.9% | 409 | 24.9% | -0.60 | 16.18 | 16.00 | 16.35 | — |
| — | 7.85 | 8.10 | 7.97 | +0.40 | 24.9% | 410 | 24.9% | -0.61 | 16.82 | 16.65 | 17.00 | — |
| — | 7.55 | 7.75 | 7.65 | +0.38 | 25.0% | 411 | 25.0% | -0.63 | 17.52 | 17.35 | 17.70 | — |
| — | 7.20 | 7.40 | 7.30 | +0.37 | 25.0% | 412 | 25.0% | -0.64 | 18.20 | 17.95 | 18.45 | — |
| — | 6.85 | 7.10 | 6.97 | +0.36 | 25.1% | 413 | 25.1% | -0.65 | 18.90 | 18.65 | 19.15 | — |
| — | 6.55 | 6.80 | 6.67 | +0.35 | 25.2% | 414 | 25.2% | -0.66 | 19.60 | 19.35 | 19.85 | — |
| — | 6.25 | 6.50 | 6.38 | +0.33 | 25.2% | 415 | 25.2% | -0.68 | 20.35 | 20.10 | 20.60 | — |
| — | 6.05 | 6.25 | 6.15 | +0.32 | 25.3% | 416 | 25.3% | -0.69 | 21.07 | 20.80 | 21.35 | — |
| — | 5.75 | 5.95 | 5.85 | +0.31 | 25.4% | 417 | 25.4% | -0.70 | 21.82 | 21.55 | 22.10 | — |
| — | 5.50 | 5.70 | 5.60 | +0.30 | 25.4% | 418 | 25.4% | -0.71 | 22.55 | 22.30 | 22.80 | — |
| — | 5.25 | 5.50 | 5.38 | +0.29 | 25.5% | 419 | 25.5% | -0.72 | 23.38 | 23.10 | 23.65 | — |
| — | 5.05 | 5.25 | 5.15 | +0.28 | 25.6% | 420 | 25.6% | -0.73 | 24.10 | 23.85 | 24.35 | — |
| — | 4.80 | 5.00 | 4.90 | +0.27 | 25.7% | 421 | 25.7% | -0.74 | 24.93 | 24.65 | 25.20 | — |
| — | 4.55 | 4.80 | 4.67 | +0.26 | 25.7% | 422 | — | — | 25.73 | 25.45 | 26.00 | — |
| — | 4.35 | 4.60 | 4.47 | — | — | 423 | — | — | 26.50 | 26.25 | 26.75 | — |
| — | 4.15 | 4.40 | 4.28 | — | — | 424 | — | — | 27.32 | 27.05 | 27.60 | — |
| — | 4.00 | 4.20 | 4.10 | +0.23 | 26.0% | 425 | 26.0% | -0.78 | 28.15 | 27.90 | 28.40 | — |
| — | 3.80 | 4.05 | 3.92 | +0.23 | 26.1% | 426 | 26.1% | -0.79 | 28.98 | 28.70 | 29.25 | — |
| — | 3.65 | 3.85 | 3.75 | +0.22 | 26.2% | 427 | 26.2% | -0.80 | 29.82 | 29.55 | 30.10 | — |
| — | 3.50 | 3.70 | 3.60 | — | — | 428 | 26.3% | -0.81 | 30.68 | 30.40 | 30.95 | — |
| — | 3.35 | 3.55 | 3.45 | +0.20 | 26.3% | 429 | 26.3% | -0.81 | 31.52 | 31.25 | 31.80 | — |
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.