Spot 398.66
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.45 | 31.75 | 31.10 | +0.94 | 29.5% | 368 | 29.6% | -0.06 | 0.14 | 0.12 | 0.15 | — |
| — | 29.45 | 30.75 | 30.10 | +0.93 | 29.1% | 369 | — | — | 0.14 | 0.12 | 0.17 | — |
| — | 28.70 | 29.50 | 29.10 | — | — | 370 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | 27.50 | 28.70 | 28.10 | +0.92 | 28.3% | 371 | 28.3% | -0.08 | 0.18 | 0.17 | 0.20 | — |
| — | 26.65 | 27.55 | 27.10 | +0.91 | 27.9% | 372 | 27.9% | -0.08 | 0.20 | 0.19 | 0.22 | — |
| — | 25.85 | 26.60 | 26.23 | +0.91 | 27.6% | 373 | 27.6% | -0.09 | 0.23 | 0.21 | 0.25 | — |
| — | 24.55 | 25.80 | 25.18 | +0.90 | 27.2% | 374 | 27.2% | -0.10 | 0.26 | 0.24 | 0.27 | — |
| — | 23.90 | 24.65 | 24.27 | +0.89 | 26.9% | 375 | 26.9% | -0.11 | 0.28 | 0.27 | 0.30 | — |
| — | 22.65 | 23.85 | 23.25 | +0.88 | 26.6% | 376 | 26.6% | -0.12 | 0.33 | 0.32 | 0.33 | — |
| — | 21.65 | 22.85 | 22.25 | +0.87 | 26.3% | 377 | 26.3% | -0.13 | 0.36 | 0.35 | 0.38 | — |
| — | 21.00 | 21.75 | 21.38 | +0.86 | 26.0% | 378 | 26.0% | -0.14 | 0.41 | 0.39 | 0.42 | — |
| — | 19.95 | 20.80 | 20.38 | +0.85 | 25.8% | 379 | 25.8% | -0.15 | 0.47 | 0.45 | 0.49 | — |
| — | 19.30 | 19.90 | 19.60 | +0.84 | 25.6% | 380 | 25.6% | -0.16 | 0.53 | 0.51 | 0.55 | — |
| — | 18.35 | 18.95 | 18.65 | +0.82 | 25.4% | 381 | 25.4% | -0.18 | 0.61 | 0.59 | 0.63 | — |
| — | 17.45 | 17.95 | 17.70 | +0.81 | 25.2% | 382 | 25.2% | -0.19 | 0.69 | 0.67 | 0.71 | — |
| — | 16.55 | 17.05 | 16.80 | +0.79 | 25.0% | 383 | 25.0% | -0.21 | 0.79 | 0.76 | 0.81 | — |
| — | 15.65 | 16.15 | 15.90 | +0.78 | 24.9% | 384 | 24.9% | -0.22 | 0.90 | 0.87 | 0.93 | — |
| — | 14.80 | 15.25 | 15.03 | +0.76 | 24.8% | 385 | 24.8% | -0.24 | 1.03 | 1.00 | 1.06 | — |
| — | 13.95 | 14.45 | 14.20 | +0.74 | 24.7% | 386 | 24.7% | -0.26 | 1.17 | 1.14 | 1.20 | — |
| — | 13.10 | 13.60 | 13.35 | +0.72 | 24.6% | 387 | 24.6% | -0.28 | 1.33 | 1.30 | 1.37 | — |
| — | 12.30 | 12.75 | 12.53 | +0.70 | 24.5% | 388 | 24.5% | -0.30 | 1.51 | 1.47 | 1.55 | — |
| — | 11.45 | 11.95 | 11.70 | +0.68 | 24.4% | 389 | 24.4% | -0.32 | 1.72 | 1.67 | 1.76 | — |
| — | 10.80 | 11.05 | 10.93 | +0.66 | 24.3% | 390 | 24.3% | -0.34 | 1.95 | 1.90 | 1.99 | — |
| — | 10.05 | 10.45 | 10.25 | +0.64 | 24.2% | 391 | 24.2% | -0.36 | 2.20 | 2.14 | 2.26 | — |
| — | 9.30 | 9.70 | 9.50 | +0.62 | 24.1% | 392 | 24.1% | -0.38 | 2.48 | 2.43 | 2.53 | — |
| — | 8.60 | 9.00 | 8.80 | +0.60 | 24.0% | 393 | 24.0% | -0.41 | 2.79 | 2.73 | 2.84 | — |
| — | 7.95 | 8.35 | 8.15 | +0.57 | 23.9% | 394 | 23.9% | -0.43 | 3.12 | 3.05 | 3.20 | — |
| — | 7.35 | 7.60 | 7.47 | +0.55 | 23.8% | 395 | 23.8% | -0.45 | 3.50 | 3.40 | 3.60 | — |
| — | 6.75 | 6.95 | 6.85 | +0.53 | 23.7% | 396 | 23.7% | -0.48 | 3.88 | 3.80 | 3.95 | — |
| — | 6.20 | 6.45 | 6.33 | +0.50 | 23.6% | 397 | 23.6% | -0.50 | 4.33 | 4.25 | 4.40 | — |
| — | 5.65 | 5.85 | 5.75 | +0.48 | 23.5% | 398 | 23.5% | -0.52 | 4.78 | 4.70 | 4.85 | — |
| — | 5.15 | 5.30 | 5.22 | +0.46 | 23.5% | 399 | 23.5% | -0.55 | 5.30 | 5.20 | 5.40 | — |
| — | 4.65 | 4.85 | 4.75 | +0.43 | 23.5% | 400 | 23.5% | -0.57 | 5.80 | 5.70 | 5.90 | — |
| — | 4.25 | 4.40 | 4.33 | +0.41 | 23.5% | 401 | 23.5% | -0.59 | 6.38 | 6.25 | 6.50 | — |
| — | 3.80 | 4.00 | 3.90 | +0.39 | 23.6% | 402 | 23.6% | -0.61 | 6.97 | 6.85 | 7.10 | — |
| — | 3.45 | 3.60 | 3.52 | +0.37 | 23.7% | 403 | 23.7% | -0.63 | 7.55 | 7.40 | 7.70 | — |
| — | 3.10 | 3.25 | 3.17 | +0.35 | 23.9% | 404 | 23.9% | -0.65 | 8.22 | 8.05 | 8.40 | — |
| — | 2.80 | 2.92 | 2.86 | +0.33 | 24.0% | 405 | 24.0% | -0.67 | 8.93 | 8.80 | 9.05 | — |
| — | 2.51 | 2.67 | 2.59 | +0.31 | 24.2% | 406 | 24.2% | -0.69 | 9.62 | 9.45 | 9.80 | — |
| — | 2.25 | 2.35 | 2.30 | +0.29 | 24.3% | 407 | 24.3% | -0.71 | 10.38 | 10.20 | 10.55 | — |
| — | 2.01 | 2.10 | 2.06 | +0.27 | 24.5% | 408 | 24.5% | -0.73 | 11.12 | 10.95 | 11.30 | — |
| — | 1.79 | 1.88 | 1.83 | +0.26 | 24.6% | 409 | 24.6% | -0.75 | 11.90 | 11.70 | 12.10 | — |
| — | 1.60 | 1.68 | 1.64 | +0.24 | 24.7% | 410 | 24.7% | -0.77 | 12.72 | 12.55 | 12.90 | — |
| — | 1.42 | 1.50 | 1.46 | +0.22 | 24.8% | 411 | 24.8% | -0.78 | 13.50 | 13.25 | 13.75 | — |
| — | 1.26 | 1.33 | 1.29 | +0.21 | 24.9% | 412 | 24.9% | -0.80 | 14.32 | 14.05 | 14.60 | — |
| — | 1.12 | 1.19 | 1.16 | +0.19 | 25.0% | 413 | 25.0% | -0.81 | 15.20 | 14.95 | 15.45 | — |
| — | 1.00 | 1.06 | 1.03 | +0.18 | 25.1% | 414 | — | — | 16.12 | 15.90 | 16.35 | — |
| — | 0.88 | 0.94 | 0.91 | +0.17 | 25.2% | 415 | — | — | 17.02 | 16.85 | 17.20 | — |
| — | 0.79 | 0.84 | 0.81 | +0.16 | 25.3% | 416 | 25.3% | -0.85 | 17.88 | 17.65 | 18.10 | — |
| — | 0.70 | 0.75 | 0.72 | +0.14 | 25.4% | 417 | 25.4% | -0.86 | 18.77 | 18.50 | 19.05 | — |
| — | 0.62 | 0.67 | 0.65 | +0.13 | 25.5% | 418 | 25.5% | -0.87 | 19.70 | 19.40 | 20.00 | — |
| — | 0.55 | 0.59 | 0.57 | +0.12 | 25.7% | 419 | 25.7% | -0.88 | 20.62 | 20.35 | 20.90 | — |
| — | 0.48 | 0.53 | 0.51 | +0.12 | 25.8% | 420 | 25.8% | -0.89 | 21.55 | 21.25 | 21.85 | — |
| — | 0.43 | 0.47 | 0.45 | +0.11 | 26.0% | 421 | 26.0% | -0.90 | 22.57 | 22.20 | 22.95 | — |
| — | 0.38 | 0.42 | 0.40 | +0.10 | 26.2% | 422 | 26.2% | -0.90 | 23.57 | 23.20 | 23.95 | — |
| — | 0.34 | 0.38 | 0.36 | +0.09 | 26.4% | 423 | 26.4% | -0.91 | 24.48 | 24.10 | 24.85 | — |
| — | 0.30 | 0.34 | 0.32 | +0.08 | 26.6% | 424 | 26.6% | -0.92 | 25.50 | 25.10 | 25.90 | — |
| — | 0.27 | 0.30 | 0.28 | +0.08 | 26.9% | 425 | 26.9% | -0.93 | 26.45 | 26.05 | 26.85 | — |
| — | 0.24 | 0.28 | 0.26 | +0.07 | 27.1% | 426 | 27.1% | -0.93 | 27.57 | 27.05 | 28.10 | — |
| — | 0.22 | 0.25 | 0.23 | +0.07 | 27.4% | 427 | 27.4% | -0.94 | 28.50 | 27.85 | 29.15 | — |
| — | 0.19 | 0.23 | 0.21 | +0.06 | 27.7% | 428 | 27.7% | -0.94 | 29.40 | 28.95 | 29.85 | — |
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.