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 | |
| — | 74.20 | 76.35 | 75.28 | +1.00 | 45.7% | 325 | 45.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 51.30 | 53.45 | 52.38 | +0.99 | 35.2% | 348 | 35.2% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 46.60 | 48.45 | 47.52 | +0.99 | 33.0% | 353 | 33.0% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 41.35 | 43.50 | 42.42 | +0.99 | 30.7% | 358 | 30.7% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 36.70 | 38.55 | 37.62 | +0.98 | 28.4% | 363 | 28.4% | -0.02 | 0.10 | 0.08 | 0.13 | — |
| — | 32.40 | 34.55 | 33.48 | +0.98 | 26.6% | 367 | 26.6% | -0.02 | 0.14 | 0.11 | 0.17 | — |
| — | 28.45 | 30.95 | 29.70 | +0.97 | 24.9% | 371 | 24.9% | -0.03 | 0.20 | 0.16 | 0.23 | — |
| — | 25.55 | 27.60 | 26.57 | +0.96 | 23.7% | 374 | 23.7% | -0.04 | 0.26 | 0.21 | 0.30 | — |
| — | 23.25 | 24.75 | 24.00 | +0.95 | 22.7% | 377 | 22.7% | -0.05 | 0.34 | 0.30 | 0.37 | — |
| — | 20.40 | 20.95 | 20.68 | +0.93 | 21.8% | 380 | 21.8% | -0.07 | 0.47 | 0.42 | 0.51 | — |
| — | 18.60 | 19.10 | 18.85 | +0.91 | 21.3% | 382 | 21.3% | -0.09 | 0.60 | 0.55 | 0.65 | — |
| — | 17.75 | 18.20 | 17.98 | +0.90 | 21.1% | 383 | 21.1% | -0.10 | 0.68 | 0.62 | 0.74 | — |
| — | 16.75 | 17.30 | 17.02 | +0.89 | 20.9% | 384 | 20.9% | -0.11 | 0.77 | 0.71 | 0.83 | — |
| — | 15.95 | 16.40 | 16.18 | +0.88 | 20.8% | 385 | 20.8% | -0.12 | 0.90 | 0.85 | 0.94 | — |
| — | 15.05 | 15.55 | 15.30 | +0.86 | 20.6% | 386 | 20.6% | -0.14 | 1.01 | 0.96 | 1.07 | — |
| — | 14.20 | 14.65 | 14.43 | +0.85 | 20.5% | 387 | 20.5% | -0.16 | 1.15 | 1.08 | 1.21 | — |
| — | 13.35 | 13.85 | 13.60 | +0.83 | 20.4% | 388 | 20.4% | -0.17 | 1.32 | 1.25 | 1.39 | — |
| — | 12.55 | 13.00 | 12.78 | +0.81 | 20.3% | 389 | 20.3% | -0.19 | 1.50 | 1.42 | 1.57 | — |
| — | 11.75 | 12.20 | 11.97 | +0.79 | 20.3% | 390 | 20.3% | -0.21 | 1.71 | 1.63 | 1.79 | — |
| — | 11.00 | 11.45 | 11.22 | +0.77 | 20.3% | 391 | 20.3% | -0.23 | 1.94 | 1.86 | 2.01 | — |
| — | 10.20 | 10.70 | 10.45 | +0.74 | 20.2% | 392 | 20.2% | -0.26 | 2.21 | 2.12 | 2.29 | — |
| — | 9.50 | 10.00 | 9.75 | +0.72 | 20.2% | 393 | 20.2% | -0.28 | 2.50 | 2.41 | 2.59 | — |
| — | 8.85 | 9.30 | 9.07 | +0.69 | 20.3% | 394 | 20.3% | -0.31 | 2.81 | 2.72 | 2.89 | — |
| — | 8.25 | 8.65 | 8.45 | +0.67 | 20.3% | 395 | 20.3% | -0.34 | 3.17 | 3.05 | 3.30 | — |
| — | 7.60 | 7.95 | 7.78 | +0.64 | 20.3% | 396 | 20.3% | -0.36 | 3.52 | 3.40 | 3.65 | — |
| — | 7.05 | 7.30 | 7.17 | +0.61 | 20.4% | 397 | 20.4% | -0.39 | 3.98 | 3.85 | 4.10 | — |
| — | 6.45 | 6.70 | 6.58 | +0.58 | 20.5% | 398 | 20.5% | -0.42 | 4.38 | 4.25 | 4.50 | — |
| — | 5.95 | 6.20 | 6.08 | +0.55 | 20.6% | 399 | 20.6% | -0.45 | 4.85 | 4.75 | 4.95 | — |
| — | 5.45 | 5.70 | 5.58 | +0.52 | 20.7% | 400 | 20.7% | -0.48 | 5.35 | 5.25 | 5.45 | — |
| — | 5.00 | 5.20 | 5.10 | +0.49 | 20.7% | 401 | 20.7% | -0.51 | 5.88 | 5.75 | 6.00 | — |
| — | 4.55 | 4.80 | 4.67 | +0.47 | 20.9% | 402 | 20.9% | -0.54 | 6.50 | 6.35 | 6.65 | — |
| — | 4.15 | 4.35 | 4.25 | +0.44 | 21.0% | 403 | 21.0% | -0.57 | 7.10 | 6.95 | 7.25 | — |
| — | 3.80 | 4.00 | 3.90 | +0.41 | 21.1% | 404 | 21.1% | -0.59 | 7.62 | 7.35 | 7.90 | — |
| — | 3.45 | 3.65 | 3.55 | +0.38 | 21.2% | 405 | 21.2% | -0.62 | 8.28 | 8.00 | 8.55 | — |
| — | 3.15 | 3.30 | 3.23 | +0.36 | 21.3% | 406 | 21.3% | -0.65 | 8.93 | 8.65 | 9.20 | — |
| — | 2.86 | 3.00 | 2.93 | +0.33 | 21.5% | 407 | 21.5% | -0.67 | 9.60 | 9.25 | 9.95 | — |
| — | 2.60 | 2.75 | 2.67 | +0.31 | 21.6% | 408 | 21.6% | -0.70 | 10.32 | 10.00 | 10.65 | — |
| — | 2.36 | 2.49 | 2.42 | +0.29 | 21.8% | 409 | 21.8% | -0.72 | 11.12 | 10.75 | 11.50 | — |
| — | 2.17 | 2.25 | 2.21 | +0.27 | 21.9% | 410 | 21.9% | -0.74 | 11.93 | 11.65 | 12.20 | — |
| — | 1.93 | 2.04 | 1.99 | — | — | 411 | 22.1% | -0.76 | 12.72 | 12.35 | 13.10 | — |
| — | 1.76 | 1.88 | 1.82 | — | — | 412 | 22.3% | -0.78 | 13.55 | 13.20 | 13.90 | — |
| — | 1.58 | 1.70 | 1.64 | +0.21 | 22.4% | 413 | 22.4% | -0.80 | 14.47 | 14.20 | 14.75 | — |
| — | 1.44 | 1.54 | 1.49 | +0.19 | 22.6% | 414 | 22.6% | -0.82 | 15.32 | 15.05 | 15.60 | — |
| — | 1.17 | 1.27 | 1.22 | +0.16 | 23.0% | 416 | 23.0% | -0.85 | 17.05 | 16.80 | 17.30 | — |
| — | 0.87 | 0.97 | 0.92 | +0.13 | 23.6% | 419 | 23.6% | -0.88 | 19.73 | 19.35 | 20.10 | — |
| — | 0.66 | 0.79 | 0.72 | +0.10 | 24.2% | 422 | 24.2% | -0.91 | 22.52 | 22.15 | 22.90 | — |
| — | 0.51 | 0.62 | 0.56 | +0.08 | 24.9% | 425 | 24.9% | -0.94 | 25.35 | 24.90 | 25.80 | — |
| — | 0.35 | 0.47 | 0.41 | +0.06 | 25.9% | 429 | 25.9% | -0.96 | 29.27 | 28.20 | 30.35 | — |
| — | 0.25 | 0.35 | 0.30 | +0.04 | 27.0% | 433 | 27.0% | -0.97 | 33.23 | 32.15 | 34.30 | — |
| — | 0.03 | 0.08 | 0.06 | +0.00 | 36.7% | 470 | 36.7% | -1.00 | 70.20 | 69.10 | 71.30 | — |
| — | 0.02 | 0.07 | 0.04 | +0.00 | 38.0% | 475 | 38.0% | -1.00 | 75.22 | 74.10 | 76.35 | — |
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.