Spot 399.66
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.80 | 76.10 | 74.95 | +1.00 | 51.9% | 325 | 51.9% | -0.00 | — | — | 0.02 | — |
| — | 51.65 | 52.70 | 52.17 | +1.00 | 49.6% | 348 | 49.6% | -0.00 | — | — | 0.03 | — |
| — | 45.95 | 48.15 | 47.05 | +1.00 | 48.3% | 353 | 48.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 41.00 | 43.15 | 42.08 | +1.00 | 46.0% | 358 | 46.0% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 35.95 | 38.15 | 37.05 | +0.99 | 42.8% | 363 | 42.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 32.00 | 34.15 | 33.08 | +0.99 | 39.7% | 367 | 39.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 28.00 | 30.15 | 29.07 | +0.99 | 36.5% | 371 | 36.5% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 25.00 | 27.20 | 26.10 | +0.99 | 33.9% | 374 | 33.9% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 22.70 | 23.70 | 23.20 | +0.98 | 31.1% | 377 | 31.1% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 19.70 | 20.25 | 19.98 | +0.98 | 28.3% | 380 | 28.3% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 17.70 | 18.30 | 18.00 | +0.97 | 26.5% | 382 | 26.5% | -0.03 | 0.10 | 0.07 | 0.13 | — |
| — | 16.75 | 17.30 | 17.02 | +0.97 | 25.6% | 383 | 25.6% | -0.03 | 0.11 | 0.08 | 0.14 | — |
| — | 15.75 | 16.30 | 16.02 | +0.97 | 24.8% | 384 | 24.8% | -0.04 | 0.12 | 0.10 | 0.15 | — |
| — | 14.85 | 15.35 | 15.10 | +0.96 | 24.0% | 385 | 24.0% | -0.04 | 0.14 | 0.14 | 0.15 | — |
| — | 13.85 | 14.35 | 14.10 | +0.95 | 23.3% | 386 | 23.3% | -0.05 | 0.17 | 0.14 | 0.19 | — |
| — | 12.85 | 13.40 | 13.12 | +0.95 | 22.7% | 387 | 22.7% | -0.05 | 0.21 | 0.17 | 0.26 | — |
| — | 11.95 | 12.45 | 12.20 | +0.94 | 22.2% | 388 | 22.2% | -0.06 | 0.25 | 0.21 | 0.29 | — |
| — | 11.00 | 11.50 | 11.25 | +0.92 | 21.7% | 389 | 21.7% | -0.08 | 0.29 | 0.26 | 0.33 | — |
| — | 10.05 | 10.60 | 10.32 | +0.90 | 21.4% | 390 | 21.4% | -0.10 | 0.39 | 0.36 | 0.41 | — |
| — | 9.20 | 9.70 | 9.45 | +0.89 | 21.2% | 391 | 21.2% | -0.11 | 0.48 | 0.46 | 0.51 | — |
| — | 8.25 | 8.85 | 8.55 | +0.86 | 21.0% | 392 | 21.0% | -0.14 | 0.62 | 0.60 | 0.65 | — |
| — | 7.50 | 7.95 | 7.72 | +0.83 | 21.0% | 393 | 21.0% | -0.17 | 0.76 | 0.71 | 0.81 | — |
| — | 6.70 | 7.10 | 6.90 | +0.79 | 21.0% | 394 | — | — | 0.94 | 0.88 | 0.99 | — |
| — | 5.95 | 6.40 | 6.17 | — | — | 395 | — | — | 1.19 | 1.15 | 1.23 | — |
| — | 5.25 | 5.60 | 5.42 | — | — | 396 | — | — | 1.47 | 1.41 | 1.53 | — |
| — | 4.60 | 4.80 | 4.70 | +0.67 | 21.2% | 397 | 21.2% | -0.33 | 1.81 | 1.74 | 1.89 | — |
| — | 4.00 | 4.20 | 4.10 | +0.62 | 21.4% | 398 | 21.4% | -0.38 | 2.21 | 2.13 | 2.28 | — |
| — | 3.40 | 3.65 | 3.52 | +0.57 | 21.5% | 399 | 21.5% | -0.43 | 2.67 | 2.56 | 2.77 | — |
| — | 3.00 | 3.15 | 3.08 | +0.52 | 21.7% | 400 | 21.7% | -0.48 | 3.17 | 3.10 | 3.25 | — |
| — | 2.55 | 2.69 | 2.62 | +0.47 | 21.8% | 401 | 21.8% | -0.54 | 3.75 | 3.60 | 3.90 | — |
| — | 2.18 | 2.29 | 2.23 | +0.42 | 21.9% | 402 | 21.9% | -0.59 | 4.30 | 4.10 | 4.50 | — |
| — | 1.85 | 1.95 | 1.90 | +0.37 | 22.1% | 403 | 22.1% | -0.63 | 4.92 | 4.70 | 5.15 | — |
| — | 1.56 | 1.66 | 1.61 | +0.33 | 22.3% | 404 | 22.3% | -0.68 | 5.72 | 5.50 | 5.95 | — |
| — | 1.31 | 1.39 | 1.35 | +0.29 | 22.5% | 405 | 22.5% | -0.72 | 6.47 | 6.25 | 6.70 | — |
| — | 1.10 | 1.19 | 1.15 | +0.25 | 22.8% | 406 | 22.8% | -0.75 | 7.25 | 7.00 | 7.50 | — |
| — | 0.92 | 0.99 | 0.95 | +0.21 | 23.2% | 407 | 23.2% | -0.79 | 8.05 | 7.85 | 8.25 | — |
| — | 0.77 | 0.83 | 0.80 | +0.19 | 23.6% | 408 | 23.6% | -0.82 | 8.93 | 8.70 | 9.15 | — |
| — | 0.65 | 0.69 | 0.67 | +0.16 | 24.0% | 409 | 24.0% | -0.84 | 9.78 | 9.55 | 10.00 | — |
| — | 0.55 | 0.60 | 0.57 | +0.14 | 24.5% | 410 | 24.5% | -0.87 | 10.72 | 10.45 | 11.00 | — |
| — | 0.46 | 0.50 | 0.48 | +0.12 | 25.1% | 411 | 25.1% | -0.89 | 11.55 | 11.20 | 11.90 | — |
| — | 0.39 | 0.47 | 0.43 | +0.10 | 25.6% | 412 | 25.6% | -0.90 | 12.45 | 12.05 | 12.85 | — |
| — | 0.33 | 0.42 | 0.38 | +0.09 | 26.1% | 413 | 26.1% | -0.92 | 13.40 | 13.00 | 13.80 | — |
| — | 0.28 | 0.38 | 0.33 | +0.08 | 26.7% | 414 | 26.7% | -0.93 | 14.35 | 13.95 | 14.75 | — |
| — | 0.20 | 0.31 | 0.26 | +0.06 | 27.8% | 416 | 27.8% | -0.95 | 16.27 | 15.85 | 16.70 | — |
| — | 0.13 | 0.21 | 0.17 | +0.04 | 29.4% | 419 | 29.4% | -0.97 | 19.23 | 18.80 | 19.65 | — |
| — | 0.09 | 0.16 | 0.12 | — | — | 422 | 30.9% | -0.98 | 22.18 | 21.10 | 23.25 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 32.4% | 425 | 32.4% | -0.99 | 25.00 | 24.40 | 25.60 | — |
| — | 0.04 | 0.09 | 0.07 | +0.01 | 34.6% | 429 | 34.6% | -0.99 | 29.18 | 28.10 | 30.25 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 36.9% | 433 | 36.9% | -1.00 | 33.10 | 31.85 | 34.35 | — |
| — | — | 0.03 | — | +0.00 | 45.5% | 470 | 45.5% | -1.00 | 70.08 | 69.55 | 70.60 | — |
| — | — | 0.03 | — | +0.00 | 45.6% | 475 | 45.6% | -1.00 | 75.08 | 74.55 | 75.60 | — |
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.