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 | |
| — | 75.00 | 78.10 | 76.55 | +0.99 | 31.6% | 325 | 31.6% | -0.01 | 0.14 | 0.12 | 0.16 | — |
| — | 31.25 | 31.70 | 31.48 | +0.90 | 22.1% | 371 | 22.1% | -0.10 | 1.31 | 1.25 | 1.38 | — |
| — | 28.55 | 29.00 | 28.77 | +0.88 | 21.7% | 374 | 21.7% | -0.13 | 1.61 | 1.54 | 1.69 | — |
| — | 25.90 | 26.40 | 26.15 | +0.85 | 21.4% | 377 | 21.4% | -0.15 | 2.00 | 1.91 | 2.08 | — |
| — | 23.40 | 23.90 | 23.65 | +0.82 | 21.1% | 380 | 21.1% | -0.18 | 2.48 | 2.40 | 2.56 | — |
| — | 21.80 | 22.30 | 22.05 | +0.80 | 21.0% | 382 | 21.0% | -0.20 | 2.85 | 2.78 | 2.92 | — |
| — | 21.00 | 21.50 | 21.25 | +0.79 | 20.9% | 383 | 20.9% | -0.21 | 3.04 | 2.94 | 3.15 | — |
| — | 20.25 | 20.70 | 20.48 | +0.78 | 20.9% | 384 | 20.9% | -0.23 | 3.25 | 3.10 | 3.40 | — |
| — | 19.45 | 19.95 | 19.70 | +0.76 | 20.8% | 385 | 20.8% | -0.24 | 3.50 | 3.40 | 3.60 | — |
| — | 18.70 | 19.20 | 18.95 | +0.75 | 20.8% | 386 | 20.8% | -0.25 | 3.77 | 3.65 | 3.90 | — |
| — | 18.00 | 18.50 | 18.25 | +0.74 | 20.8% | 387 | 20.8% | -0.26 | 4.00 | 3.85 | 4.15 | — |
| — | 17.30 | 17.75 | 17.52 | +0.73 | 20.7% | 388 | 20.7% | -0.28 | 4.33 | 4.20 | 4.45 | — |
| — | 16.60 | 17.10 | 16.85 | +0.71 | 20.7% | 389 | 20.7% | -0.29 | 4.62 | 4.50 | 4.75 | — |
| — | 15.95 | 16.40 | 16.18 | +0.70 | 20.7% | 390 | 20.7% | -0.31 | 5.05 | 4.95 | 5.15 | — |
| — | 15.25 | 15.70 | 15.47 | +0.68 | 20.7% | 391 | 20.7% | -0.32 | 5.30 | 5.15 | 5.45 | — |
| — | 14.65 | 15.10 | 14.88 | +0.67 | 20.7% | 392 | 20.7% | -0.34 | 5.62 | 5.45 | 5.80 | — |
| — | 14.00 | 14.45 | 14.22 | +0.65 | 20.7% | 393 | 20.7% | -0.35 | 6.05 | 5.90 | 6.20 | — |
| — | 13.45 | 13.75 | 13.60 | +0.64 | 20.7% | 394 | 20.7% | -0.37 | 6.42 | 6.30 | 6.55 | — |
| — | 12.85 | 13.20 | 13.03 | +0.62 | 20.7% | 395 | 20.7% | -0.39 | 6.85 | 6.70 | 7.00 | — |
| — | 12.25 | 12.60 | 12.43 | +0.60 | 20.7% | 396 | 20.7% | -0.40 | 7.25 | 7.10 | 7.40 | — |
| — | 11.70 | 12.05 | 11.88 | +0.59 | 20.7% | 397 | 20.7% | -0.42 | 7.70 | 7.55 | 7.85 | — |
| — | 11.20 | 11.50 | 11.35 | +0.57 | 20.7% | 398 | 20.7% | -0.44 | 8.18 | 8.00 | 8.35 | — |
| — | 10.70 | 11.00 | 10.85 | +0.55 | 20.8% | 399 | 20.8% | -0.45 | 8.65 | 8.50 | 8.80 | — |
| — | 10.20 | 10.50 | 10.35 | +0.54 | 20.8% | 400 | 20.8% | -0.47 | 9.18 | 9.00 | 9.35 | — |
| — | 9.70 | 10.00 | 9.85 | +0.52 | 20.8% | 401 | 20.8% | -0.49 | 9.68 | 9.50 | 9.85 | — |
| — | 9.20 | 9.55 | 9.38 | +0.51 | 20.9% | 402 | 20.9% | -0.50 | 10.22 | 10.05 | 10.40 | — |
| — | 8.75 | 9.10 | 8.93 | +0.49 | 20.9% | 403 | 20.9% | -0.52 | 10.78 | 10.60 | 10.95 | — |
| — | 8.40 | 8.65 | 8.53 | +0.47 | 21.0% | 404 | 21.0% | -0.54 | 11.38 | 11.15 | 11.60 | — |
| — | 7.95 | 8.25 | 8.10 | +0.46 | 21.0% | 405 | 21.0% | -0.55 | 11.97 | 11.75 | 12.20 | — |
| — | 7.60 | 7.85 | 7.72 | +0.44 | 21.1% | 406 | 21.1% | -0.57 | 12.55 | 12.35 | 12.75 | — |
| — | 7.20 | 7.50 | 7.35 | +0.43 | 21.1% | 407 | 21.1% | -0.58 | 13.25 | 13.05 | 13.45 | — |
| — | 6.85 | 7.10 | 6.97 | +0.41 | 21.2% | 408 | 21.2% | -0.60 | 13.82 | 13.60 | 14.05 | — |
| — | 6.50 | 6.75 | 6.62 | +0.40 | 21.2% | 409 | 21.2% | -0.62 | 14.50 | 14.25 | 14.75 | — |
| — | 6.15 | 6.45 | 6.30 | +0.38 | 21.3% | 410 | 21.3% | -0.63 | 15.18 | 14.95 | 15.40 | — |
| — | 5.85 | 6.05 | 5.95 | +0.37 | 21.4% | 411 | 21.4% | -0.65 | 15.80 | 15.50 | 16.10 | — |
| — | 5.55 | 5.80 | 5.67 | +0.35 | 21.4% | 412 | 21.4% | -0.66 | 16.50 | 16.20 | 16.80 | — |
| — | 5.25 | 5.50 | 5.38 | +0.34 | 21.5% | 413 | 21.5% | -0.67 | 17.23 | 16.90 | 17.55 | — |
| — | 5.00 | 5.20 | 5.10 | +0.33 | 21.6% | 414 | 21.6% | -0.69 | 17.95 | 17.65 | 18.25 | — |
| — | 4.45 | 4.70 | 4.58 | +0.30 | 21.7% | 416 | 21.7% | -0.72 | 19.48 | 19.15 | 19.80 | — |
| — | 3.80 | 4.00 | 3.90 | +0.26 | 22.0% | 419 | 22.0% | -0.75 | 21.80 | 21.45 | 22.15 | — |
| — | 3.25 | 3.45 | 3.35 | +0.23 | 22.2% | 422 | 22.2% | -0.79 | 24.30 | 23.95 | 24.65 | — |
| — | 2.76 | 2.91 | 2.83 | +0.20 | 22.5% | 425 | 22.5% | -0.82 | 26.82 | 26.45 | 27.20 | — |
| — | 2.24 | 2.36 | 2.30 | +0.17 | 22.9% | 429 | 22.9% | -0.85 | 30.32 | 30.00 | 30.65 | — |
| — | 1.81 | 1.93 | 1.87 | +0.14 | 23.4% | 433 | 23.4% | -0.88 | 34.02 | 33.65 | 34.40 | — |
| — | 0.35 | 0.52 | 0.43 | +0.03 | 28.4% | 470 | 28.4% | -1.00 | 70.03 | 68.25 | 71.80 | — |
| — | 0.30 | 0.38 | 0.34 | +0.03 | 29.2% | 475 | 29.2% | -1.00 | 75.00 | 73.25 | 76.75 | — |
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.