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 | |
| — | 31.55 | 32.05 | 31.80 | +0.90 | 26.5% | 368 | 26.5% | -0.10 | 0.49 | 0.42 | 0.57 | — |
| — | 30.40 | 31.20 | 30.80 | +0.90 | 26.2% | 369 | 26.2% | -0.10 | 0.54 | 0.46 | 0.61 | — |
| — | 29.50 | 30.20 | 29.85 | +0.89 | 26.0% | 370 | 26.0% | -0.11 | 0.56 | 0.51 | 0.62 | — |
| — | 28.60 | 29.25 | 28.93 | +0.88 | 25.8% | 371 | 25.8% | -0.12 | 0.62 | 0.55 | 0.70 | — |
| — | 27.70 | 28.30 | 28.00 | +0.87 | 25.5% | 372 | 25.5% | -0.13 | 0.67 | 0.59 | 0.75 | — |
| — | 26.80 | 27.40 | 27.10 | +0.87 | 25.3% | 373 | 25.3% | -0.13 | 0.74 | 0.66 | 0.82 | — |
| — | 25.85 | 26.45 | 26.15 | +0.86 | 25.1% | 374 | 25.1% | -0.14 | 0.80 | 0.73 | 0.87 | — |
| — | 24.95 | 25.45 | 25.20 | +0.85 | 24.9% | 375 | 24.9% | -0.15 | 0.87 | 0.80 | 0.94 | — |
| — | 24.05 | 24.50 | 24.27 | +0.84 | 24.7% | 376 | 24.7% | -0.16 | 0.93 | 0.86 | 0.99 | — |
| — | 23.15 | 23.65 | 23.40 | +0.83 | 24.5% | 377 | 24.5% | -0.17 | 1.02 | 0.95 | 1.10 | — |
| — | 22.25 | 22.75 | 22.50 | +0.82 | 24.4% | 378 | 24.4% | -0.19 | 1.12 | 1.08 | 1.17 | — |
| — | 21.35 | 21.80 | 21.57 | +0.80 | 24.2% | 379 | 24.2% | -0.20 | 1.22 | 1.17 | 1.27 | — |
| — | 20.45 | 20.90 | 20.68 | +0.79 | 24.1% | 380 | 24.1% | -0.21 | 1.38 | 1.35 | 1.40 | — |
| — | 19.60 | 20.05 | 19.82 | +0.78 | 23.9% | 381 | 23.9% | -0.22 | 1.47 | 1.42 | 1.52 | — |
| — | 18.75 | 19.20 | 18.98 | +0.76 | 23.8% | 382 | 23.8% | -0.24 | 1.62 | 1.56 | 1.68 | — |
| — | 17.90 | 18.35 | 18.12 | +0.75 | 23.7% | 383 | 23.7% | -0.25 | 1.77 | 1.71 | 1.83 | — |
| — | 17.05 | 17.55 | 17.30 | +0.74 | 23.5% | 384 | 23.5% | -0.27 | 1.96 | 1.90 | 2.01 | — |
| — | 16.25 | 16.70 | 16.48 | +0.72 | 23.4% | 385 | 23.4% | -0.28 | 2.15 | 2.09 | 2.21 | — |
| — | 15.45 | 15.95 | 15.70 | +0.71 | 23.4% | 386 | 23.4% | -0.30 | 2.34 | 2.26 | 2.42 | — |
| — | 14.70 | 15.15 | 14.93 | +0.69 | 23.3% | 387 | 23.3% | -0.31 | 2.58 | 2.50 | 2.67 | — |
| — | 13.95 | 14.45 | 14.20 | +0.67 | 23.2% | 388 | 23.2% | -0.33 | 2.83 | 2.75 | 2.92 | — |
| — | 13.20 | 13.70 | 13.45 | +0.66 | 23.1% | 389 | 23.1% | -0.35 | 3.10 | 3.00 | 3.20 | — |
| — | 12.50 | 12.95 | 12.72 | +0.64 | 23.1% | 390 | 23.1% | -0.36 | 3.40 | 3.30 | 3.50 | — |
| — | 11.80 | 12.25 | 12.03 | +0.62 | 23.0% | 391 | 23.0% | -0.38 | 3.70 | 3.60 | 3.80 | — |
| — | 11.15 | 11.60 | 11.38 | +0.60 | 23.0% | 392 | 23.0% | -0.40 | 4.05 | 3.95 | 4.15 | — |
| — | 10.50 | 10.95 | 10.72 | +0.58 | 23.0% | 393 | 23.0% | -0.42 | 4.40 | 4.30 | 4.50 | — |
| — | 9.90 | 10.30 | 10.10 | +0.57 | 22.9% | 394 | 22.9% | -0.44 | 4.78 | 4.65 | 4.90 | — |
| — | 9.35 | 9.70 | 9.53 | +0.55 | 22.9% | 395 | 22.9% | -0.45 | 5.17 | 5.05 | 5.30 | — |
| — | 8.70 | 9.05 | 8.88 | +0.53 | 22.9% | 396 | 22.9% | -0.47 | 5.60 | 5.50 | 5.70 | — |
| — | 8.15 | 8.45 | 8.30 | +0.51 | 22.9% | 397 | 22.9% | -0.49 | 6.05 | 5.95 | 6.15 | — |
| — | 7.65 | 7.95 | 7.80 | +0.49 | 22.9% | 398 | 22.9% | -0.51 | 6.55 | 6.45 | 6.65 | — |
| — | 7.15 | 7.40 | 7.28 | +0.48 | 23.0% | 399 | 23.0% | -0.53 | 7.05 | 6.95 | 7.15 | — |
| — | 6.70 | 6.90 | 6.80 | — | — | 400 | 23.0% | -0.55 | 7.55 | 7.45 | 7.65 | — |
| — | 6.25 | 6.50 | 6.38 | +0.44 | 23.0% | 401 | 23.0% | -0.57 | 8.12 | 8.00 | 8.25 | — |
| — | 5.85 | 6.05 | 5.95 | +0.42 | 23.1% | 402 | 23.1% | -0.58 | 8.70 | 8.60 | 8.80 | — |
| — | 5.40 | 5.65 | 5.53 | +0.40 | 23.1% | 403 | 23.1% | -0.60 | 9.28 | 9.15 | 9.40 | — |
| — | 5.05 | 5.25 | 5.15 | +0.39 | 23.1% | 404 | 23.1% | -0.62 | 9.90 | 9.80 | 10.00 | — |
| — | 4.65 | 4.90 | 4.78 | +0.37 | 23.2% | 405 | 23.2% | -0.64 | 10.53 | 10.30 | 10.75 | — |
| — | 4.35 | 4.55 | 4.45 | +0.35 | 23.3% | 406 | 23.3% | -0.65 | 11.15 | 10.95 | 11.35 | — |
| — | 4.00 | 4.20 | 4.10 | +0.34 | 23.3% | 407 | 23.3% | -0.67 | 11.88 | 11.70 | 12.05 | — |
| — | 3.70 | 3.90 | 3.80 | +0.32 | 23.4% | 408 | 23.4% | -0.68 | 12.55 | 12.35 | 12.75 | — |
| — | 3.45 | 3.65 | 3.55 | +0.31 | 23.5% | 409 | 23.5% | -0.70 | 13.28 | 13.05 | 13.50 | — |
| — | 3.15 | 3.35 | 3.25 | +0.29 | 23.5% | 410 | 23.5% | -0.71 | 14.03 | 13.85 | 14.20 | — |
| — | 2.94 | 3.10 | 3.02 | +0.28 | 23.6% | 411 | 23.6% | -0.73 | 14.80 | 14.60 | 15.00 | — |
| — | 2.72 | 2.87 | 2.79 | +0.27 | 23.7% | 412 | 23.7% | -0.74 | 15.57 | 15.30 | 15.85 | — |
| — | 2.53 | 2.66 | 2.60 | +0.25 | 23.8% | 413 | 23.8% | -0.75 | 16.38 | 16.10 | 16.65 | — |
| — | 2.33 | 2.45 | 2.39 | +0.24 | 23.9% | 414 | 23.9% | -0.77 | 17.20 | 16.90 | 17.50 | — |
| — | 2.14 | 2.28 | 2.21 | +0.23 | 24.0% | 415 | 24.0% | -0.78 | 17.98 | 17.75 | 18.20 | — |
| — | 1.98 | 2.10 | 2.04 | +0.22 | 24.1% | 416 | 24.1% | -0.79 | 18.93 | 18.60 | 19.25 | — |
| — | 1.81 | 1.94 | 1.88 | +0.21 | 24.2% | 417 | 24.2% | -0.80 | 19.68 | 19.45 | 19.90 | — |
| — | 1.67 | 1.80 | 1.74 | +0.19 | 24.3% | 418 | 24.3% | -0.81 | 20.55 | 20.30 | 20.80 | — |
| — | 1.54 | 1.66 | 1.60 | +0.19 | 24.4% | 419 | 24.4% | -0.82 | 21.52 | 21.20 | 21.85 | — |
| — | 1.42 | 1.54 | 1.48 | +0.17 | 24.6% | 420 | 24.6% | -0.84 | 22.30 | 22.05 | 22.55 | — |
| — | 1.31 | 1.43 | 1.37 | +0.17 | 24.7% | 421 | 24.7% | -0.84 | 23.30 | 22.95 | 23.65 | — |
| — | 1.20 | 1.32 | 1.26 | +0.16 | 24.8% | 422 | 24.8% | -0.85 | 24.18 | 23.85 | 24.50 | — |
| — | 1.10 | 1.22 | 1.16 | +0.15 | 25.0% | 423 | 25.0% | -0.86 | 25.02 | 24.80 | 25.25 | — |
| — | 1.02 | 1.13 | 1.07 | +0.14 | 25.1% | 424 | 25.1% | -0.87 | 25.95 | 25.65 | 26.25 | — |
| — | 0.98 | 1.01 | 0.99 | +0.13 | 25.3% | 425 | 25.3% | -0.88 | 26.90 | 26.65 | 27.15 | — |
| — | 0.85 | 0.98 | 0.92 | +0.12 | 25.4% | 426 | 25.4% | -0.89 | 27.85 | 27.55 | 28.15 | — |
| — | 0.78 | 0.92 | 0.85 | +0.12 | 25.6% | 427 | 25.6% | -0.89 | 28.82 | 28.50 | 29.15 | — |
| — | 0.72 | 0.85 | 0.79 | +0.11 | 25.7% | 428 | 25.7% | -0.90 | 29.75 | 29.45 | 30.05 | — |
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.